堤維西 (1522)-富邦-板橋券商分點個股進出

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

堤維西

(1522)

可現股當沖

股價
65.5
漲跌
▲0.9
漲幅
+1.39%
成交量
4,731張
產業
上市汽車類股
279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

堤維西 (1522)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	7	64.67	11.1	64.91	65.50	-4.1	3,384	-0.12%
2024/12/02	34.6	65.40	29.1	65.29	64.60	5.4	3,341	0.16%
2024/11/29	3.1	64.57	6	64.25	64.80	-2.9	3,229	-0.09%
2024/11/28	8	62.93	16.2	62.69	63.40	-8.2	3,297	-0.25%
2024/11/27	18	63.82	1.1	65.05	63.40	17	3,279	0.52%
2024/11/26	11.1	64.74	19	65.01	64.30	-7.9	3,235	-0.24%
2024/11/25	11	64.51	12	64.74	64.20	-1	3,187	-0.03%
2024/11/22	7.3	64.32	7	64.40	63.90	0.3	3,217	0.01%
2024/11/21	4.1	63.45	3	63.70	63.70	1.1	3,225	0.03%
2024/11/20	2	63.10	14.1	63.47	63.50	-12.1	3,281	-0.37%
2024/11/19	0.1	63.10	7	63.01	63.30	-6.9	3,291	-0.21%
2024/11/18	12	62.35	2	62.70	62.10	10	3,283	0.31%
2024/11/15	7.2	63.85	23	63.24	63.20	-15.8	3,277	-0.48%
2024/11/14	5.1	62.18	4.1	62.12	61.30	1.1	3,223	0.03%
2024/11/13	5	61.92	5	61.68	61.80	0	3,242	0.00%
2024/11/12	12.1	62.53	32.5	62.06	61.70	-20.4	3,300	-0.62%
2024/11/11	4	62.15	10.5	62.16	62.30	-6.5	3,369	-0.19%
2024/11/08	16	61.61	15.2	61.41	61.30	0.8	3,421	0.02%
2024/11/07	5.1	60.93	11.5	60.80	61.20	-6.4	3,463	-0.19%
2024/11/06	10.1	58.69	0	59.60	58.40	10.1	3,475	0.29%
2024/11/05	3	59.57	2	59.20	59.20	1	3,524	0.03%
2024/11/04	4	60.05	2	59.75	59.70	2	3,597	0.06%
2024/11/01	6	60.13	8	59.84	60.40	-2	3,656	-0.05%
2024/10/30	2	59.65	2	59.80	59.60	0	3,720	0.00%
2024/10/29	7.2	60.57	1.1	60.31	60.30	6.1	3,835	0.16%
2024/10/28	3	60.77	3	60.70	61.00	0	3,844	0.00%
2024/10/25	2	60.90	1.5	61.16	60.90	0.5	3,882	0.01%
2024/10/24	15	61.17	2.3	61.52	60.60	12.7	3,928	0.32%
2024/10/23	3.1	61.01	4.2	61.50	60.90	-1.1	3,930	-0.03%
2024/10/22	4.1	60.38	0.8	60.80	60.50	3.3	3,958	0.08%
2024/10/21	3	59.97	1	59.90	59.80	2	4,002	0.05%
2024/10/18	2.5	60.44	2.1	59.96	60.00	0.5	4,054	0.01%
2024/10/17	7.1	60.59	8.5	61.01	60.70	-1.5	4,091	-0.04%
2024/10/16	2	60.10	5	60.50	60.30	-3	4,181	-0.07%
2024/10/15	4	60.08	1	60.20	60.00	3	4,212	0.07%
2024/10/14	2.1	59.21	7.1	59.14	59.60	-5	4,254	-0.12%
2024/10/11	1.1	60.41	0.1	60.50	60.50	1.1	4,250	0.03%
2024/10/09	13.7	60.59	7.2	60.86	60.40	6.5	4,279	0.15%
2024/10/08	10.1	61.56	0.1	62.00	61.40	10	4,298	0.23%
2024/10/07	2.1	62.56	3	62.60	62.90	-1	4,309	-0.02%
2024/10/04	7.2	62.24	6.1	61.82	61.90	1.1	4,406	0.03%
2024/10/01	9.1	63.54	7	63.43	63.00	2	4,424	0.05%
2024/09/30	10.1	63.49	13	63.61	63.10	-2.9	4,440	-0.07%
2024/09/27	12.5	64.49	0	64.50	64.10	12.4	4,446	0.28%
2024/09/26	3	64.90	0.1	64.40	65.00	3	4,435	0.07%
2024/09/25	10	64.88	1.2	64.83	64.60	8.8	4,450	0.20%
2024/09/24	16.2	65.35	15.1	64.97	64.90	1	4,506	0.02%
2024/09/23	26	65.22	32	65.04	65.00	-6	4,512	-0.13%
2024/09/20	4.1	62.74	8	62.75	62.80	-3.9	4,497	-0.09%
2024/09/19	12.2	61.68	3	61.87	61.80	9.2	4,581	0.20%
2024/09/18	3.1	61.73	3.1	61.53	61.20	0	4,687	0.00%
2024/09/16	5.2	62.39	1	62.40	62.20	4.2	4,726	0.09%
2024/09/13	9.1	62.92	26.6	63.29	63.00	-17.5	4,820	-0.36%
2024/09/12	35.7	62.02	9.2	62.18	61.30	26.5	5,063	0.52%
2024/09/11	71.5	63.36	26	64.11	61.70	45.5	5,067	0.90%
2024/09/10	35	68.42	98.5	67.88	67.80	-63.5	4,825	-1.32%
2024/09/09	2	65.05	50	65.50	65.50	-48	4,803	-1.00%
2024/09/06	6.1	66.25	6	65.98	66.40	0.1	5,056	0.00%
2024/09/05	4	65.55	3.1	66.28	65.40	0.9	5,531	0.02%
2024/09/04	2.2	64.52	0	63.90	63.70	2.2	5,744	0.04%
2024/09/03	10.2	67.42	1	67.90	66.90	9.2	5,942	0.15%
2024/09/02	6	68.10	10	68.11	68.10	-4	6,080	-0.07%
2024/08/30	14	67.81	4	68.05	67.20	10	6,232	0.16%
2024/08/29	6.1	68.00	5	67.96	67.80	1.1	6,259	0.02%
2024/08/28	2	67.65	5	67.48	68.10	-3	6,280	-0.05%
2024/08/27	11	67.56	4	67.65	67.70	7	6,394	0.11%
2024/08/26	3	67.93	10.2	68.09	67.40	-7.2	6,448	-0.11%
2024/08/23	3	65.75	5	65.00	66.30	-2	6,556	-0.03%
2024/08/22	7.2	66.51	8.1	67.42	65.80	-0.9	6,737	-0.01%
2024/08/21	83	68.54	1	68.20	68.20	82	6,752	1.21%
2024/08/20	0	0.00	3	68.20	67.80	-3	6,771	-0.04%
2024/08/19	31	67.88	4	67.85	67.80	27	6,876	0.39%
2024/08/16	8	68.24	8	68.78	67.80	0	6,962	0.00%
2024/08/15	14.1	68.54	6.1	68.93	67.50	8	7,073	0.11%
2024/08/14	8	69.30	11.3	69.68	69.00	-3.2	7,157	-0.05%
2024/08/13	24	69.22	167.3	69.18	68.80	-143.3	7,236	-1.98%	大賣/鉅額交易
2024/08/12	18.2	66.46	23	66.97	67.40	-4.8	7,315	-0.07%
2024/08/09	5.2	63.54	25.3	63.40	63.60	-20.1	7,799	-0.26%
2024/08/08	9	59.99	3	60.03	59.70	6	8,654	0.07%
2024/08/07	56.1	62.30	7.3	61.88	62.10	48.8	9,297	0.53%
2024/08/06	12.3	58.46	7	58.51	59.00	5.2	9,317	0.06%
2024/08/05	89.1	60.78	5	60.30	60.30	84.1	9,384	0.90%
2024/08/02	24.3	67.65	6	67.20	66.90	18.3	9,337	0.20%
2024/08/01	8	70.24	123.1	69.88	71.00	-115.1	9,281	-1.24%	大賣/鉅額交易
2024/07/31	9.1	65.58	3	66.73	65.60	6.1	9,172	0.07%
2024/07/30	12	65.56	2	65.40	66.20	10	9,181	0.11%
2024/07/29	1.1	66.82	51.1	67.76	66.70	-50	9,201	-0.54%
2024/07/26	6	68.60	6	68.60	68.40	0	9,211	0.00%
2024/07/23	15.1	68.20	9	68.90	70.00	6.1	9,258	0.07%
2024/07/22	3.1	67.21	7.1	66.73	66.50	-4	9,237	-0.04%
2024/07/19	36	68.15	17.1	69.03	67.90	18.9	9,198	0.21%
2024/07/18	2	70.00	2	69.65	70.20	0	9,161	0.00%
2024/07/17	7	71.87	10	71.94	72.00	-3	9,125	-0.03%
2024/07/16	11	71.68	16.2	71.42	71.30	-5.2	9,050	-0.06%
2024/07/15	17	71.22	9	71.58	70.80	8	9,043	0.09%
2024/07/12	15.3	70.63	2	70.90	70.50	13.3	9,006	0.15%
2024/07/11	18.1	70.41	16.1	70.89	70.60	2	9,011	0.02%
2024/07/10	8	70.09	13	70.12	69.90	-5	9,024	-0.06%
2024/07/09	9.3	67.57	150.6	67.55	67.70	-141.3	9,031	-1.56%	大賣/鉅額交易
2024/07/08	17.8	69.29	34.9	68.92	68.10	-17.1	9,051	-0.19%
2024/07/05	11	71.13	6.1	71.09	71.40	4.9	9,044	0.05%
2024/07/04	10.1	71.13	8.1	71.47	71.40	2	9,065	0.02%
2024/07/03	12.1	71.68	6	71.77	71.10	6.1	9,123	0.07%
2024/07/02	8	71.06	22	71.21	70.70	-14	9,157	-0.15%
2024/07/01	11.3	70.91	8	70.89	71.20	3.3	9,201	0.04%
2024/06/28	18	72.08	52.1	72.54	71.60	-34.1	9,521	-0.36%
2024/06/27	26.1	71.01	3	70.73	70.70	23.1	9,695	0.24%
2024/06/26	51.1	73.39	62.5	73.38	72.60	-11.3	9,736	-0.12%
2024/06/25	25.6	71.70	24.1	71.53	72.90	1.5	9,951	0.02%
2024/06/24	20	72.42	18.1	72.16	71.80	2	9,960	0.02%
2024/06/21	8	71.09	28.5	71.88	71.90	-20.5	9,945	-0.21%
2024/06/20	35.4	70.91	20.9	71.37	70.80	14.4	9,962	0.14%
2024/06/19	39.4	71.61	70.1	72.10	70.40	-30.7	9,880	-0.31%
2024/06/18	15.6	68.49	31.8	68.37	68.80	-16.2	9,578	-0.17%
2024/06/17	15	67.68	26	67.84	67.90	-11	9,599	-0.11%
2024/06/14	47	68.34	44	68.55	68.30	3	9,702	0.03%
2024/06/13	89.8	68.03	53.4	67.71	66.90	36.4	9,782	0.37%
2024/06/12	79.3	69.50	53.1	68.84	70.60	26.2	9,616	0.27%
2024/06/11	29.6	68.15	59.9	68.13	66.80	-30.3	9,170	-0.33%
2024/06/07	62.2	66.63	54	66.06	66.20	8.2	9,025	0.09%
2024/06/06	38.6	65.06	37	64.66	65.50	1.6	8,955	0.02%
2024/06/05	43	65.89	14	65.39	66.10	29	8,845	0.33%
2024/06/04	51	65.38	17.1	64.82	64.50	33.9	8,788	0.39%
2024/06/03	11.1	64.04	17	63.60	63.40	-6	8,795	-0.07%
2024/05/31	47.1	64.14	38	64.07	63.80	9.1	8,862	0.10%
2024/05/30	7	63.97	10	64.23	64.50	-3	8,956	-0.03%
2024/05/29	137	66.08	39	65.11	64.40	98	9,019	1.09%	大買/
2024/05/28	115.4	64.25	41	64.46	64.90	74.4	9,116	0.82%	大買/
2024/05/27	17	61.54	23	60.60	62.40	-6	10,057	-0.06%
2024/05/24	11	59.55	19.1	59.24	59.80	-8.1	10,350	-0.08%
2024/05/23	29.2	60.30	22.4	59.74	59.20	6.9	10,485	0.07%
2024/05/22	68.5	62.31	8	62.75	62.10	60.5	10,435	0.58%
2024/05/21	39.5	62.92	15	62.69	63.40	24.5	10,476	0.23%
2024/05/20	12	61.61	7.1	61.52	60.90	5	10,386	0.05%
2024/05/17	29.2	62.02	65.1	62.31	61.50	-35.9	10,417	-0.34%
2024/05/16	51.5	63.55	260.1	62.95	63.20	-208.5	10,386	-2.01%	大賣/鉅額交易
2024/05/15	91	66.07	291.6	65.62	63.90	-200.5	10,383	-1.93%	大賣/鉅額交易
2024/05/14	168.6	64.46	132.2	64.50	63.90	36.4	9,933	0.37%	大買/大賣/
2024/05/13	85.5	58.99	59.6	60.73	64.10	25.9	9,000	0.29%
2024/05/10	2	58.30	14.5	58.30	58.30	-12.5	8,307	-0.15%
2024/05/09	43	52.83	163	53.03	53.00	-120	8,225	-1.46%	大賣/鉅額交易
2024/05/08	3	51.23	3	50.83	51.40	0	8,086	0.00%
2024/05/07	0.1	50.10	0.6	50.00	50.40	-0.6	8,071	-0.01%
2024/05/06	5	51.22	1	51.00	50.80	4	8,064	0.05%
2024/05/03	3.2	51.36	58	51.35	51.20	-54.8	8,080	-0.68%
2024/05/02	57.1	50.48	18	51.25	51.70	39.1	8,099	0.48%
2024/04/30	8.5	51.02	4	51.08	50.20	4.5	8,057	0.06%
2024/04/29	3.2	50.90	3	51.03	50.80	0.2	7,992	0.00%
2024/04/26	97	48.84	2	48.93	48.60	95	7,903	1.20%
2024/04/25	54.1	48.88	2	48.53	48.20	52.1	7,868	0.66%
2024/04/24	4	49.15	4	49.01	48.85	0	7,856	0.00%
2024/04/23	47	48.58	4	48.03	48.05	43	7,850	0.55%
2024/04/22	2.2	49.30	8	48.86	48.25	-5.8	7,851	-0.07%
2024/04/19	3	49.47	3	49.97	49.80	0	7,840	0.00%
2024/04/18	100	52.04	5	51.62	51.10	95	7,814	1.22%
2024/04/17	24	51.35	22	51.38	51.30	2	7,841	0.03%
2024/04/16	50	51.64	41.2	51.32	51.70	8.8	7,823	0.11%
2024/04/15	46.1	54.62	8	54.44	54.00	38.1	7,778	0.49%
2024/04/12	22	53.76	3	53.93	53.90	19	7,721	0.25%
2024/04/11	8.1	54.55	12	54.73	53.70	-4	7,667	-0.05%
2024/04/10	20	57.66	7	57.70	57.50	13	7,571	0.17%
2024/04/09	19.1	59.34	38	58.62	58.20	-19	7,511	-0.25%
2024/04/08	12.2	59.10	30	59.20	59.50	-17.8	7,445	-0.24%
2024/04/03	90	58.86	7.2	58.76	58.50	82.8	7,389	1.12%
2024/04/02	143.3	59.92	64	59.91	59.10	79.3	7,308	1.09%	大買/
2024/04/01	116.3	58.25	91.2	57.64	59.40	25.2	6,949	0.36%	大買/
2024/03/29	21	53.32	23	53.57	54.00	-2	6,696	-0.03%
2024/03/28	53.1	53.35	51.1	53.29	54.00	2	6,600	0.03%
2024/03/27	8.1	51.31	25	51.30	52.10	-16.9	6,312	-0.27%
2024/03/26	16	50.82	88.3	50.22	50.20	-72.2	6,218	-1.16%
2024/03/25	25	50.88	54.7	50.87	51.00	-29.7	6,160	-0.48%
2024/03/22	10.1	48.92	28	48.96	49.80	-18	6,120	-0.29%
2024/03/21	22.1	49.91	37	50.25	49.65	-15	6,135	-0.24%
2024/03/20	25.1	50.35	15.2	50.20	50.10	9.9	6,197	0.16%
2024/03/19	45	50.18	36.3	50.38	50.70	8.7	6,192	0.14%
2024/03/18	43	49.21	66.4	49.46	50.40	-23.3	6,162	-0.38%
2024/03/15	26.1	47.05	27	47.56	46.60	-1	6,013	-0.02%
2024/03/14	25	46.71	48	46.64	46.35	-23	6,033	-0.38%
2024/03/13	16	47.03	62	47.22	46.35	-46	6,331	-0.73%
2024/03/12	167.1	46.94	40.7	47.92	47.50	126.4	7,073	1.79%	大買/鉅額交易
2024/03/11	60.1	45.07	0	0.00	44.75	60.1	7,350	0.82%
2024/03/08	24	44.89	6.4	45.01	44.30	17.7	7,473	0.24%
2024/03/07	21	46.77	29	46.79	46.05	-8	7,414	-0.11%
2024/03/06	10.1	49.16	17	48.33	48.35	-6.9	7,353	-0.09%
2024/03/05	79.2	49.25	65.3	50.09	48.60	14	7,268	0.19%
2024/03/04	42.1	50.81	32	51.03	51.20	10.1	7,067	0.14%
2024/03/01	153	50.92	152	49.96	50.80	1	6,962	0.01%	大買/大賣/
2024/02/29	545	51.06	654	50.59	50.60	-109	6,742	-1.62%	大買/大賣/鉅額交易
2024/02/27	147	47.97	39.6	49.69	50.50	107.4	5,591	1.92%	大買/鉅額交易
2024/02/26	14	45.75	27	45.92	45.95	-13	5,250	-0.25%
2024/02/23	10	44.93	21	44.64	44.20	-11	5,132	-0.21%
2024/02/22	5	44.68	19	44.68	45.00	-14	5,124	-0.27%
2024/02/21	9	44.01	24	44.50	43.90	-15	5,088	-0.29%
2024/02/20	207	44.48	337	44.02	43.55	-130	5,114	-2.54%	大買/大賣/鉅額交易
2024/02/19	160	43.91	64	44.00	44.20	96	5,047	1.90%	大買/
2024/02/16	16	43.56	26	43.77	43.05	-10	5,025	-0.20%
2024/02/15	9.5	41.16	30.7	42.21	42.40	-21.2	4,997	-0.42%
2024/02/05	2.5	39.79	3	39.95	40.05	-0.5	5,038	-0.01%
2024/02/02	0	0.00	2	39.53	39.70	-2	5,086	-0.04%
2024/02/01	0	0.00	15	39.43	39.40	-15	5,333	-0.28%
2024/01/31	0	0.00	2.2	39.32	39.40	-2.2	5,344	-0.04%
2024/01/30	0	0.00	5	39.20	39.20	-5	5,348	-0.09%
2024/01/29	0	0.00	3	39.20	39.25	-3	5,355	-0.06%
2024/01/26	5	39.24	6	39.21	39.00	-1	5,365	-0.02%
2024/01/25	5	39.05	10	38.98	38.85	-5	5,359	-0.09%
2024/01/24	23.3	38.26	2	38.50	38.15	21.2	5,328	0.40%
2024/01/23	13	37.82	0	37.83	37.70	13	5,372	0.24%
2024/01/22	5.1	37.25	0.5	37.30	37.20	4.6	5,399	0.08%
2024/01/19	8.1	37.16	1.1	37.20	37.10	7	5,418	0.13%
2024/01/18	2.2	37.08	0.1	37.43	37.05	2.2	5,447	0.04%
2024/01/17	3.2	37.66	6.2	37.84	37.35	-3.1	5,556	-0.05%
2024/01/16	2.3	38.08	0.6	38.26	38.15	1.7	5,598	0.03%
2024/01/15	3.1	38.44	2	38.50	38.35	1.1	5,613	0.02%
2024/01/12	2.3	38.56	3.1	38.20	38.20	-0.7	5,669	-0.01%
2024/01/11	9.1	38.52	14	38.18	38.90	-5	5,725	-0.09%
2024/01/10	2.1	39.80	1	39.65	39.45	1.1	5,728	0.02%
2024/01/09	3.2	39.40	0.2	39.66	39.35	3	5,797	0.05%
2024/01/08	2.4	39.38	5.1	39.81	39.30	-2.7	5,859	-0.05%
2024/01/05	10.2	39.93	3	40.07	39.80	7.2	5,936	0.12%
2024/01/04	8.1	40.36	1.1	40.46	40.25	7	6,135	0.11%
2024/01/03	7	40.56	0.6	40.70	40.65	6.4	6,192	0.10%
2024/01/02	3	40.50	9.1	40.56	40.40	-6.1	6,274	-0.10%
2023/12/29	14	40.48	4.1	40.50	40.50	9.9	6,383	0.16%
2023/12/28	3.3	39.78	4.1	39.80	39.75	-0.8	6,418	-0.01%
2023/12/27	8.8	39.84	1.4	39.73	39.75	7.5	6,637	0.11%
2023/12/26	7.2	40.08	1.5	40.23	40.00	5.7	6,772	0.08%
2023/12/25	9.1	40.07	31.5	40.10	39.80	-22.5	6,864	-0.33%
2023/12/22	6.1	40.66	5.5	40.72	40.30	0.6	7,065	0.01%
2023/12/21	22.1	41.21	6.5	41.30	41.00	15.6	7,860	0.20%
2023/12/20	8	42.42	9	42.16	41.95	-1	7,983	-0.01%
2023/12/19	22	42.08	3	42.15	42.05	19	8,121	0.23%
2023/12/18	17.6	43.27	35.2	43.26	42.50	-17.5	8,365	-0.21%
2023/12/15	48	43.92	45.1	43.79	43.45	3	8,561	0.03%
2023/12/14	25	43.95	18.1	44.07	43.80	6.9	9,092	0.08%
2023/12/13	12	43.57	39.1	43.30	43.80	-27.1	9,355	-0.29%
2023/12/12	32	42.36	13	42.53	42.65	19	9,845	0.19%
2023/12/11	20.1	42.90	32	43.15	42.55	-12	11,653	-0.10%
2023/12/08	78	43.45	91.2	43.84	43.15	-13.2	12,678	-0.10%
2023/12/07	176	44.74	176.1	44.50	42.70	-0.1	13,114	0.00%	大買/大賣/
2023/12/06	66.1	43.26	55.4	43.05	43.95	10.8	12,484	0.09%
2023/12/05	35	41.47	51.5	41.51	41.40	-16.5	12,183	-0.14%
2023/12/04	12	40.90	28.7	40.79	40.65	-16.7	12,092	-0.14%
2023/12/01	8	40.44	7.1	40.25	40.85	0.9	12,111	0.01%
2023/11/30	6.1	39.70	3	39.75	39.65	3.1	12,083	0.03%
2023/11/29	4	40.08	25	40.02	40.10	-21	12,172	-0.17%
2023/11/28	1	39.71	8	39.62	40.00	-7	12,420	-0.06%
2023/11/27	13	39.45	6	39.18	39.05	7	12,580	0.06%
2023/11/24	9	39.97	4	40.05	40.00	5	12,576	0.04%
2023/11/22	6	40.03	23	40.13	40.10	-17	12,555	-0.14%
2023/11/21	17	40.24	18	40.34	40.15	-1	12,510	-0.01%
2023/11/20	40.1	40.23	13	40.24	40.60	27.1	12,452	0.22%
2023/11/17	13	39.88	9	39.98	40.30	4	12,339	0.03%
2023/11/16	12	39.76	20.2	39.81	39.75	-8.2	12,255	-0.07%
2023/11/15	24	39.30	31	39.25	39.05	-7	12,160	-0.06%
2023/11/14	79	39.19	35.2	39.28	39.40	43.9	12,066	0.36%
2023/11/13	27	38.55	62.2	38.51	38.80	-35.1	11,913	-0.29%
2023/11/10	43.2	37.36	6	37.08	36.95	37.2	11,746	0.32%
2023/11/09	66.1	38.33	21	38.98	38.25	45.1	11,680	0.39%
2023/11/08	15.3	38.54	12	38.40	38.25	3.3	11,432	0.03%
2023/11/07	0	38.10	4	38.05	38.05	-4	11,433	-0.03%
2023/11/06	3.2	38.42	7	38.39	38.35	-3.8	11,441	-0.03%
2023/11/03	5	38.39	1	38.95	38.35	4	11,445	0.03%
2023/11/02	10.6	38.44	11	38.49	38.50	-0.4	11,434	0.00%
2023/10/31	32.2	38.97	31	37.42	37.40	1.2	11,407	0.01%
2023/10/30	8.1	38.40	7	38.54	38.55	1.1	11,363	0.01%
2023/10/27	15.2	38.90	2	38.85	38.50	13.2	11,339	0.12%
2023/10/26	5	39.15	9	39.15	39.15	-4	11,361	-0.04%
2023/10/25	21.5	40.01	18	40.10	39.85	3.5	11,416	0.03%
2023/10/24	35.5	39.36	25.5	39.27	39.45	10	11,554	0.09%
2023/10/23	28.1	38.70	35	38.77	38.70	-6.9	11,558	-0.06%
2023/10/20	3	38.75	1	38.60	38.60	2	11,551	0.02%
2023/10/19	5	40.33	24	39.73	39.95	-19	11,525	-0.16%
2023/10/18	2	40.50	2.2	40.39	40.45	-0.2	11,481	0.00%
2023/10/17	14	41.11	17.3	41.22	40.55	-3.3	11,531	-0.03%
2023/10/16	5	41.59	5.4	41.33	41.70	-0.4	11,521	0.00%
2023/10/13	6	42.18	71	42.09	42.30	-65	11,537	-0.56%
2023/10/12	35.1	41.15	37	41.79	41.80	-1.9	11,493	-0.02%
2023/10/11	6	43.03	26	42.40	42.35	-20	11,304	-0.18%
2023/10/06	6.3	42.87	10.5	42.93	43.15	-4.2	11,264	-0.04%
2023/10/05	33.5	43.79	32.3	43.10	42.90	1.2	11,202	0.01%
2023/10/04	19	42.95	10	42.92	42.85	9	11,200	0.08%
2023/10/03	20.8	44.02	34	43.75	43.30	-13.2	11,160	-0.12%
2023/10/02	13.9	43.60	18.5	43.88	44.00	-4.6	10,964	-0.04%
2023/09/28	23.1	43.58	22.5	43.70	43.60	0.6	10,853	0.01%
2023/09/27	27.5	42.88	28.1	43.10	43.50	-0.6	10,960	-0.01%
2023/09/26	213.4	44.88	126.1	44.00	43.00	87.3	11,047	0.79%	大買/大賣/
2023/09/25	9	43.48	30	44.08	44.30	-21	10,301	-0.20%
2023/09/22	31	42.63	37	42.73	43.50	-6	10,247	-0.06%
2023/09/21	26.2	43.36	21	43.28	43.20	5.2	10,155	0.05%
2023/09/20	24	43.73	26.2	44.00	43.15	-2.2	10,028	-0.02%
2023/09/19	127.1	44.38	101.4	43.94	43.65	25.7	9,870	0.26%	大買/大賣/
2023/09/18	21	43.78	30.1	44.01	44.10	-9.1	9,414	-0.10%
2023/09/15	125.3	43.50	132.3	43.23	43.75	-7	9,142	-0.08%	大買/大賣/
2023/09/14	262.1	43.82	180.2	43.66	42.85	81.9	8,666	0.94%	大買/大賣/
2023/09/13	170	40.28	201.6	41.64	42.65	-31.6	6,980	-0.45%	大買/大賣/
2023/09/12	58.3	37.01	149.4	37.41	38.80	-91.1	6,287	-1.45%	大賣/
2023/09/11	55	35.67	45	35.50	35.30	10	6,026	0.17%
2023/09/08	42	35.05	26	34.99	35.05	16	7,035	0.23%
2023/09/07	8	34.73	11.2	34.82	34.85	-3.2	7,362	-0.04%
2023/09/06	18.2	34.59	3	34.50	34.35	15.2	7,402	0.20%
2023/09/05	8	34.29	4.2	34.30	34.50	3.8	7,365	0.05%
2023/09/04	10.9	33.98	9	33.76	34.35	1.9	7,385	0.03%
2023/09/01	52.1	34.54	56	34.40	34.15	-3.9	7,276	-0.05%
2023/08/31	20.1	33.50	74	33.45	34.30	-53.9	7,010	-0.77%
2023/08/30	5	31.92	22	31.90	32.10	-17	6,832	-0.25%
2023/08/29	1	31.10	0	0.00	31.20	1	6,817	0.01%
2023/08/28	13	30.88	0	0.00	30.35	13	6,802	0.19%
2023/08/18	1	31.50	3	30.98	30.90	-2	6,776	-0.03%
2023/08/17	16	31.06	2	30.88	31.20	14	6,811	0.21%
2023/08/16	4	30.39	6	30.10	30.60	-2	6,830	-0.03%
2023/08/15	2	30.83	3	30.87	30.80	-1	6,835	-0.01%
2023/08/14	5	30.40	1	30.35	30.45	4	6,836	0.06%
2023/08/11	3.3	31.16	0.2	31.25	31.10	3.1	6,829	0.05%
2023/08/10	20.3	31.78	6	31.49	31.50	14.3	6,819	0.21%
2023/08/09	1.5	32.67	0	0.00	32.60	1.5	6,806	0.02%
2023/08/08	1	32.10	2	32.20	32.10	-1	6,810	-0.01%
2023/08/04	2	32.20	0	0.00	32.20	2	6,851	0.03%
2023/08/02	10	32.69	4	32.46	32.35	6	6,857	0.09%
2023/08/01	0	0.00	14	33.09	33.00	-14	6,840	-0.20%
2023/07/31	2	33.33	5	33.52	33.25	-3	6,838	-0.04%
2023/07/28	5	34.07	13	33.82	33.80	-8	6,808	-0.12%
2023/07/27	70.2	34.15	83	34.19	34.60	-12.8	6,723	-0.19%
2023/07/26	3	32.88	8	33.03	32.40	-5	6,468	-0.08%
2023/07/25	0	31.70	3.1	31.68	31.80	-3.1	6,432	-0.05%
2023/07/24	16	31.52	8	31.35	31.45	8	6,414	0.12%
2023/07/21	8	32.07	13	31.98	32.30	-5	6,379	-0.08%
2023/07/20	7	32.43	3	32.32	32.30	4	6,378	0.06%
2023/07/19	7.1	34.54	5.1	34.53	34.35	2.1	6,293	0.03%
2023/07/18	26.1	34.32	2	34.48	34.05	24.1	6,291	0.38%
2023/07/17	11	34.97	1	35.00	35.15	10	6,262	0.16%
2023/07/14	5	34.48	8	34.56	34.45	-3	6,300	-0.05%
2023/07/13	5	34.71	6	34.78	34.40	-1	6,331	-0.02%
2023/07/12	6	34.53	18	34.61	34.30	-12	6,341	-0.19%
2023/07/11	45	34.76	20	34.68	34.30	25	6,323	0.40%
2023/07/10	5	36.44	6	36.53	36.55	-1	6,211	-0.02%
2023/07/07	1	36.20	3.1	36.47	36.15	-2	6,203	-0.03%
2023/07/06	11.1	36.44	19	36.50	36.40	-8	6,159	-0.13%
2023/07/05	54	36.50	19.1	36.32	35.95	35	6,106	0.57%
2023/07/04	44.1	38.57	14	38.61	37.80	30.1	5,903	0.51%
2023/07/03	5	37.70	10.1	37.76	37.60	-5.1	5,600	-0.09%
2023/06/30	13	37.69	24.1	37.36	37.15	-11.1	5,536	-0.20%
2023/06/29	15	37.17	6	37.11	37.45	9	5,436	0.17%
2023/06/28	5.1	37.32	16	37.36	37.60	-10.9	5,349	-0.20%
2023/06/27	4.1	36.64	12	36.61	36.20	-8	5,205	-0.15%
2023/06/26	12	37.26	4	37.33	36.85	8	5,120	0.16%
2023/06/21	2.1	36.98	10	36.95	37.05	-7.9	4,988	-0.16%
2023/06/20	5	36.80	18	36.86	36.35	-13	4,933	-0.26%
2023/06/19	14.1	37.65	23	37.46	37.10	-8.9	4,878	-0.18%
2023/06/16	18.1	37.74	29.1	37.70	37.30	-11	4,736	-0.23%
2023/06/15	86.1	36.03	79	36.40	36.95	7.1	4,348	0.16%
2023/06/14	82.3	35.81	95.1	36.08	35.25	-12.9	4,010	-0.32%
2023/06/13	13	32.48	60.2	33.15	33.70	-47.2	2,830	-1.67%
2023/06/12	2	30.38	5.2	30.64	30.65	-3.2	2,369	-0.14%
2023/06/09	0	0.00	1	29.66	29.65	-1	2,262	-0.05%
2023/06/08	1	29.95	3	29.97	29.30	-2	2,291	-0.09%
2023/06/07	2	29.25	9	29.26	29.20	-7	2,282	-0.31%
2023/06/06	0	0.00	1	29.25	29.20	-1	2,305	-0.04%
2023/06/05	1	29.75	1	29.65	29.60	0	2,326	0.00%
2023/06/02	1	29.44	2	29.45	29.40	-1	2,347	-0.04%
2023/05/31	0	0.00	2.3	29.21	29.25	-2.3	2,372	-0.10%
2023/05/30	0	0.00	1	29.35	29.15	-1	2,378	-0.04%
2023/05/26	0.1	29.15	0	0.00	29.00	0.1	2,407	0.00%
2023/05/25	0	0.00	2	29.50	29.40	-2	2,430	-0.08%
2023/05/24	2	29.80	11	29.71	29.75	-9	2,514	-0.36%
2023/05/23	5	29.65	7	29.74	29.70	-2	2,687	-0.08%
2023/05/22	3	29.30	11.8	29.27	29.25	-8.8	2,684	-0.33%
2023/05/19	0.5	28.65	0	0.00	28.45	0.5	2,685	0.02%
2023/05/18	2	28.80	12	28.86	28.80	-10	2,727	-0.37%
2023/05/17	1	28.75	0	0.00	28.85	1	2,765	0.04%
2023/05/12	26.3	28.12	1	28.20	28.45	25.3	2,792	0.90%
2023/05/11	26.3	28.12	1	28.20	27.90	25.3	2,775	0.91%
2023/05/10	1	29.45	0	0.00	29.45	1	2,720	0.04%
2023/05/09	3	29.18	1	29.15	29.20	2	2,729	0.07%
2023/05/08	1	29.75	7.3	29.86	29.75	-6.3	2,750	-0.23%
2023/05/05	1	29.55	7	29.56	29.60	-6	2,756	-0.22%
2023/05/04	2.2	29.75	10	29.69	29.60	-7.8	2,779	-0.28%
2023/05/03	2.1	29.45	0	0.00	29.50	2.1	2,795	0.07%
2023/04/28	5	29.47	0	0.00	29.50	5	2,817	0.18%
2023/04/27	0	0.00	2	29.05	29.05	-2	2,794	-0.07%
2023/04/26	2	28.50	0	0.00	28.65	2	2,791	0.07%
2023/04/25	7	28.64	0	0.00	28.50	7	2,800	0.25%
2023/04/24	7.1	29.11	0	0.00	29.05	7.1	2,790	0.25%
2023/04/21	5.1	29.57	4	29.51	29.05	1.1	2,777	0.04%
2023/04/20	0	0.00	3	30.72	30.70	-3	2,732	-0.11%
2023/04/19	5.1	30.75	9	30.84	30.90	-3.9	2,692	-0.14%
2023/04/18	4	30.46	20	30.49	30.40	-16	2,617	-0.61%
2023/04/17	3	30.25	4	30.21	30.15	-1	2,580	-0.04%
2023/04/14	7	29.94	5	29.80	29.85	2	2,568	0.08%
2023/04/13	1	29.60	0	0.00	29.70	1	2,588	0.04%
2023/04/12	0	0.00	12	29.81	30.15	-12	2,672	-0.45%
2023/04/11	0	0.00	1	29.65	29.70	-1	2,708	-0.04%
2023/04/10	0	29.40	1	29.55	29.60	-1	2,898	-0.03%
2023/04/07	3	29.68	1	29.65	29.55	2	3,031	0.07%
2023/04/06	8	29.52	1	29.55	29.55	7	3,064	0.23%
2023/03/31	8	30.14	6	30.01	30.00	2	3,061	0.07%
2023/03/30	0	29.65	22	29.94	29.95	-22	3,044	-0.72%
2023/03/29	2	29.65	1	29.70	29.65	1	3,060	0.03%
2023/03/28	0	29.15	1	29.25	29.35	-1	3,095	-0.03%
2023/03/27	11	30.01	17	29.96	29.70	-6	3,083	-0.19%
2023/03/24	10	30.25	9	30.29	30.30	1	3,092	0.03%
2023/03/23	33	30.00	18	30.05	30.05	15	3,049	0.49%
2023/03/22	15	29.84	39	29.93	29.65	-24	3,028	-0.79%
2023/03/21	5	29.54	29	29.63	29.55	-24	2,953	-0.81%
2023/03/20	12	28.99	9	29.34	29.30	3	2,899	0.10%
2023/03/17	13	28.94	11	29.19	28.80	2	2,849	0.07%
2023/03/16	5.4	27.40	5	27.51	27.25	0.4	2,698	0.01%
2023/03/15	0	0.00	8	28.33	28.20	-8	2,788	-0.29%
2023/03/14	4.1	28.50	17	28.27	28.05	-12.9	2,817	-0.46%
2023/03/13	13	28.15	14	28.86	29.00	-1	2,849	-0.04%
2023/03/10	24	29.13	20	29.10	29.25	4	2,865	0.14%
2023/03/09	12	29.40	14	29.07	28.85	-2	3,016	-0.07%
2023/03/08	3	29.50	24	29.38	29.35	-21	3,423	-0.61%
2023/03/07	2	29.18	1	29.20	29.25	1	3,752	0.03%
2023/03/06	6	28.96	0	0.00	29.00	6	3,738	0.16%
2023/03/03	6	28.62	11	28.33	28.65	-5	3,718	-0.13%
2023/03/02	1	28.40	0	0.00	28.40	1	3,714	0.03%
2023/02/24	10	28.41	13	28.44	28.40	-3	3,717	-0.08%
2023/02/23	6	28.78	1	29.05	28.75	5	3,711	0.13%
2023/02/22	11.3	29.04	14	28.95	28.95	-2.7	3,729	-0.07%
2023/02/21	13	29.71	69	29.38	29.80	-56	3,673	-1.52%
2023/02/20	4	28.90	0	29.10	28.70	4	3,584	0.11%
2023/02/17	1	28.60	6	28.72	28.75	-5	3,581	-0.14%
2023/02/16	11	28.66	13	28.81	28.50	-2	3,660	-0.05%
2023/02/15	4	28.56	9	28.47	28.35	-5	3,636	-0.14%
2023/02/14	2	28.28	9	28.39	28.40	-7	3,606	-0.19%
2023/02/13	6	27.66	4	27.85	28.00	2	3,587	0.06%
2023/02/10	6	27.80	0	0.00	27.70	6	3,597	0.17%
2023/02/09	0	0.00	1	27.95	27.90	-1	3,592	-0.03%
2023/02/08	5	27.92	3	27.92	27.90	2	3,606	0.06%
2023/02/07	1	28.05	1	28.20	28.15	0	3,609	0.00%
2023/02/06	11	28.21	2	28.28	28.25	9	3,613	0.25%
2023/02/03	11	27.86	205	27.90	27.80	-194	3,593	-5.40%	大賣/鉅額交易
2023/02/02	2	28.30	17	28.30	28.25	-15	3,589	-0.42%
2023/02/01	0	0.00	12	28.20	28.30	-12	3,585	-0.33%
2023/01/31	11	27.87	1	27.89	27.95	10	3,587	0.28%
2023/01/30	0	0.00	6	27.53	27.70	-6	3,602	-0.17%
2023/01/17	1	26.94	3	26.83	26.90	-2	3,598	-0.05%
2023/01/16	3	26.67	0	0.00	26.60	3	3,613	0.08%
2023/01/13	10	26.86	8	26.89	26.65	2	3,646	0.05%
2023/01/12	5	27.20	0	0.00	27.15	5	3,663	0.14%
2023/01/11	5	27.58	1	27.55	27.55	4	3,677	0.11%
2023/01/10	4	27.91	9	27.78	27.75	-5	3,699	-0.13%
2023/01/09	8	27.86	1	27.85	27.85	7	3,721	0.19%
2023/01/06	4.1	27.83	1.6	27.77	27.75	2.5	3,763	0.07%
2023/01/05	7	28.17	10	28.06	27.80	-3	3,803	-0.08%
2023/01/04	9	27.93	2.1	27.99	28.20	6.9	3,839	0.18%
2023/01/03	8	27.78	6	27.78	27.95	2	3,895	0.05%
2022/12/30	10.1	28.05	31	28.06	27.85	-20.9	3,969	-0.53%
2022/12/29	11	27.01	205	27.00	26.90	-194	3,939	-4.92%	大賣/鉅額交易
2022/12/28	24	28.39	20	28.35	27.75	4	3,906	0.10%
2022/12/27	11	28.05	6	27.69	28.20	5	3,739	0.13%
2022/12/26	1	26.60	2	26.65	27.15	-1	3,618	-0.03%
2022/12/23	0.1	26.10	0	0.00	26.15	0.1	3,621	0.00%
2022/12/22	3	26.37	0	0.00	26.35	3	3,649	0.08%
2022/12/21	3	26.03	1	26.60	26.10	2	3,694	0.05%
2022/12/20	4	26.63	2	26.78	26.20	2	3,736	0.05%
2022/12/19	2	27.25	5	27.05	27.20	-3	3,765	-0.08%
2022/12/16	26	27.76	2	27.85	27.55	24	3,801	0.63%
2022/12/15	4	28.54	3	28.65	28.50	1	3,784	0.03%
2022/12/14	5	28.21	2	28.28	28.35	3	3,787	0.08%
2022/12/13	14	28.28	8	28.44	28.20	6	3,774	0.16%
2022/12/12	4	28.41	3	28.48	28.40	1	3,785	0.03%
2022/12/09	1	28.70	0	0.00	28.30	1	3,817	0.03%
2022/12/08	10	28.60	2	28.58	28.65	8	3,847	0.21%
2022/12/07	13	28.82	8	28.84	29.10	5	3,842	0.13%
2022/12/06	11	28.45	7	28.59	28.35	4	3,893	0.10%
2022/12/05	9	28.83	6	28.85	28.80	3	3,886	0.08%
2022/12/02	17	29.11	17	29.09	28.90	0	3,878	0.00%
2022/12/01	44	29.55	15	29.82	29.05	29	3,839	0.76%
2022/11/30	27	29.73	34	29.73	29.95	-7	3,723	-0.19%
2022/11/29	25	28.12	50	28.90	29.70	-25	3,432	-0.73%
2022/11/28	1	26.15	8	26.47	27.00	-7	3,119	-0.22%
2022/11/25	0	0.00	2	26.88	26.60	-2	3,171	-0.06%
2022/11/24	1	26.95	0	0.00	26.95	1	3,216	0.03%
2022/11/23	3	26.67	0	0.00	26.75	3	3,273	0.09%
2022/11/22	4	26.94	0	0.00	26.60	4	3,397	0.12%
2022/11/21	3	27.20	1	27.25	27.15	2	4,005	0.05%
2022/11/18	10	27.38	1	27.50	27.10	9	4,559	0.20%
2022/11/17	3	27.42	10	27.58	27.45	-7	4,663	-0.15%
2022/11/16	18	27.61	4.1	27.56	27.35	13.9	4,733	0.29%
2022/11/15	9	26.81	0	0.00	27.05	9	4,735	0.19%
2022/11/14	12	27.23	7	27.10	27.10	5	4,781	0.10%
2022/11/11	4	25.99	8	26.19	26.00	-4	4,787	-0.08%
2022/11/10	3	25.83	1	25.65	25.55	2	4,986	0.04%
2022/11/09	0	0.00	10	26.10	26.15	-10	5,134	-0.19%
2022/11/08	2	26.13	3	26.45	26.15	-1	5,285	-0.02%
2022/11/07	5	26.38	1	26.40	26.25	4	5,441	0.07%
2022/11/04	1	25.90	0.3	25.75	26.25	0.7	5,896	0.01%
2022/11/03	1	25.95	1.2	25.93	26.00	-0.2	6,304	0.00%
2022/11/02	12	25.85	2	25.75	25.85	10	6,725	0.15%
2022/11/01	2	25.65	2	25.65	25.65	0	6,987	0.00%
2022/10/31	1	25.40	6	25.32	25.15	-5	7,257	-0.07%
2022/10/28	3	25.00	1	25.05	24.65	2	7,474	0.03%
2022/10/27	2	24.65	6	24.86	25.20	-4	7,692	-0.05%
2022/10/26	7	24.70	0	0.00	24.20	7	8,056	0.09%
2022/10/25	2	25.20	7	25.16	25.00	-5	8,943	-0.06%
2022/10/24	5	25.79	0.1	25.75	25.65	4.9	9,896	0.05%
2022/10/21	5	25.73	2	25.85	25.55	3	10,099	0.03%
2022/10/20	0	0.00	6	25.55	25.65	-6	10,235	-0.06%
2022/10/19	8	26.24	4	26.35	26.05	4	10,335	0.04%
2022/10/18	2	26.15	3	26.38	26.45	-1	10,400	-0.01%
2022/10/17	8	25.33	6	25.72	25.90	2	10,781	0.02%
2022/10/14	1	26.35	10	26.30	26.40	-9	11,190	-0.08%
2022/10/13	13	25.49	1	25.80	25.05	12	11,545	0.10%
2022/10/12	0	0.00	2	26.18	26.50	-2	11,848	-0.02%
2022/10/11	7	25.68	16	25.27	25.40	-9	12,272	-0.07%
2022/10/07	21	27.89	6	27.54	27.40	15	12,624	0.12%
2022/10/06	3.1	27.48	10	27.38	27.95	-6.9	12,764	-0.05%
2022/10/05	4	26.96	1	27.15	26.65	3	12,872	0.02%
2022/10/04	2	26.70	8	26.69	26.80	-6	13,081	-0.05%
2022/10/03	8	25.82	9	26.14	26.15	-1	13,615	-0.01%
2022/09/30	12	25.79	9	26.09	26.20	3	14,289	0.02%
2022/09/29	11	26.83	8	26.87	26.60	3	14,422	0.02%
2022/09/28	10	26.61	37	26.64	26.00	-27	14,603	-0.18%
2022/09/27	15	26.74	11	27.12	27.45	4	14,811	0.03%
2022/09/26	11	26.80	2	26.43	26.40	9	14,833	0.06%
2022/09/23	16.1	28.37	1	29.05	27.95	15.1	14,926	0.10%
2022/09/22	2	28.93	7	29.00	29.00	-5	15,042	-0.03%
2022/09/21	3.1	29.16	3	28.90	28.90	0.1	15,250	0.00%
2022/09/20	5	29.19	4	29.41	29.45	1	15,429	0.01%
2022/09/19	6.1	29.04	1	29.00	28.95	5.1	15,645	0.03%
2022/09/16	6.3	29.76	4	30.25	29.60	2.3	15,892	0.01%
2022/09/15	5.1	30.19	3	30.10	29.90	2.1	16,211	0.01%
2022/09/14	2	29.88	10	30.14	30.35	-8	16,664	-0.05%
2022/09/13	3	29.82	22	30.08	30.45	-19	17,060	-0.11%
2022/09/12	6	29.19	14.1	29.54	29.35	-8.1	17,129	-0.05%
2022/09/08	28	29.22	15	29.20	29.30	13	17,430	0.07%
2022/09/07	13	28.36	8	28.54	28.65	5	17,787	0.03%
2022/09/06	2	28.70	7	28.46	28.55	-5	18,070	-0.03%
2022/09/05	59	29.21	22.2	29.06	28.70	36.8	18,721	0.20%
2022/09/02	12	30.45	6	30.38	30.25	6	20,137	0.03%
2022/09/01	27	30.60	25	30.33	30.30	2	20,859	0.01%
2022/08/31	9	30.44	25	30.53	30.65	-16	20,899	-0.08%
2022/08/30	28	30.60	15	30.59	30.55	13	21,039	0.06%
2022/08/29	19	30.11	24	30.11	30.25	-5	21,166	-0.02%
2022/08/26	84.1	32.00	102	31.71	31.05	-17.9	21,164	-0.08%	大賣/
2022/08/25	62	31.70	50.5	31.76	30.90	11.5	20,828	0.05%
2022/08/24	11	31.05	12.5	31.14	31.00	-1.5	20,666	-0.01%
2022/08/23	38	30.66	26	30.75	30.65	12	20,899	0.06%
2022/08/22	18	30.08	9	30.36	30.60	9	21,167	0.04%
2022/08/19	22.1	30.66	18.4	30.58	30.45	3.7	21,655	0.02%
2022/08/18	28	30.61	37	30.68	30.75	-9	22,464	-0.04%
2022/08/17	50	31.26	40	31.22	30.80	10	22,788	0.04%
2022/08/16	30	30.94	71	31.02	31.10	-41	23,336	-0.18%
2022/08/15	44	30.45	51	30.77	30.95	-7	24,023	-0.03%
2022/08/12	28	30.25	12	30.25	30.45	16	24,485	0.07%
2022/08/11	105.3	30.34	34	30.14	30.05	71.3	24,492	0.29%	大買/
2022/08/10	73	32.04	95	32.53	31.50	-22	24,165	-0.09%
2022/08/09	51	32.19	79	32.11	32.15	-28	23,817	-0.12%
2022/08/08	39	31.38	68.1	31.29	31.85	-29.1	23,498	-0.12%
2022/08/05	49.1	30.99	63	30.75	31.30	-13.9	23,329	-0.06%
2022/08/04	29.3	29.50	34	29.29	30.00	-4.7	23,085	-0.02%
2022/08/03	36	30.08	9	29.98	29.70	27	22,865	0.12%
2022/08/02	55.1	30.97	18	30.79	30.65	37.1	22,614	0.16%
2022/08/01	108	32.16	79.2	32.20	32.20	28.8	22,225	0.13%	大買/
2022/07/29	91.2	31.40	120	31.24	31.65	-28.8	21,313	-0.14%	大賣/
2022/07/28	32	30.27	17	30.13	29.85	15	20,351	0.07%
2022/07/27	8	29.44	38	29.42	29.90	-30	20,129	-0.15%
2022/07/26	21	28.96	10	28.87	28.85	11	19,953	0.06%
2022/07/25	20	29.33	27	29.36	29.50	-7	19,819	-0.04%
2022/07/22	96	29.99	58	29.74	29.30	38	19,726	0.19%
2022/07/21	58.1	29.47	34	29.71	29.95	24.1	19,332	0.12%
2022/07/20	47	31.02	63	31.08	30.60	-16	18,872	-0.08%
2022/07/19	105	30.64	48	30.54	30.25	57	18,453	0.31%	大買/
2022/07/18	57	30.59	71.8	30.97	31.30	-14.8	18,106	-0.08%
2022/07/15	113	29.66	142	29.81	29.90	-29	17,621	-0.16%	大買/大賣/
2022/07/14	64.1	28.13	56	27.76	28.50	8	17,185	0.05%
2022/07/13	31	28.55	25	28.36	27.95	6	16,931	0.04%
2022/07/12	46	28.78	22	28.99	27.90	24	16,744	0.14%
2022/07/11	125	32.76	75	31.91	31.00	50	16,504	0.30%	大買/
2022/07/08	183	31.08	82	31.38	31.75	101	15,939	0.63%	大買/鉅額交易
2022/07/07	32	28.15	36	28.32	29.10	-4	15,240	-0.03%
2022/07/06	129	28.83	7	27.93	27.40	122	15,059	0.81%	大買/鉅額交易
2022/07/05	233	28.98	53	29.23	29.60	180	14,837	1.21%	大買/鉅額交易
2022/07/04	16	28.09	21	28.13	28.20	-5	14,569	-0.03%
2022/07/01	31	27.94	42	28.22	27.90	-11	14,470	-0.08%
2022/06/30	29	28.50	27	28.14	28.10	2	14,298	0.01%
2022/06/29	35	28.72	34	28.91	29.30	1	14,125	0.01%
2022/06/28	25	29.03	29	29.04	29.20	-4	13,888	-0.03%
2022/06/27	43	28.78	44	28.81	28.95	-1	13,678	-0.01%
2022/06/24	47	28.36	32	28.04	28.30	15	13,433	0.11%
2022/06/23	49	28.36	35	28.14	28.55	14	13,141	0.11%
2022/06/22	76	28.29	65.1	28.30	28.15	10.9	12,766	0.09%
2022/06/21	62.1	27.30	87	27.48	28.00	-24.9	12,252	-0.20%
2022/06/20	39	26.39	44	26.19	25.75	-5	11,799	-0.04%
2022/06/17	25	26.31	32	26.68	27.20	-7	11,539	-0.06%
2022/06/16	42	27.74	51	27.87	27.45	-9	11,197	-0.08%
2022/06/15	22	27.38	28	27.48	27.40	-6	10,789	-0.06%
2022/06/14	89	28.13	95.3	28.06	27.55	-6.3	10,452	-0.06%
2022/06/13	176.1	31.17	150	31.71	29.90	26.1	9,703	0.27%	大買/大賣/
2022/06/10	105	29.71	132	30.11	30.70	-27	8,138	-0.33%	大買/大賣/
2022/06/09	8	28.03	10	28.22	28.20	-2	7,365	-0.03%
2022/06/08	24	27.94	25	28.19	28.25	-1	7,249	-0.01%
2022/06/07	9	28.07	30	28.12	28.00	-21	7,048	-0.30%
2022/06/06	14	27.72	10	27.34	27.75	4	6,851	0.06%
2022/06/02	34	28.17	38	27.93	27.95	-4	6,718	-0.06%
2022/06/01	52.2	28.29	67	27.85	28.50	-14.8	6,424	-0.23%
2022/05/31	43	28.17	23	27.77	27.40	20	6,007	0.33%
2022/05/30	170	28.21	153	28.53	28.10	17	5,611	0.30%	大買/大賣/
2022/05/27	59	27.86	67	27.82	28.70	-8	5,233	-0.15%
2022/05/26	87	27.80	100	27.83	27.90	-13	4,640	-0.28%
2022/05/25	18	26.58	21	26.51	26.50	-3	3,738	-0.08%
2022/05/24	67	26.87	51	26.71	27.00	16	3,296	0.49%
2022/05/23	57	26.11	57	26.42	25.95	0	2,512	0.00%
2022/05/20	59	24.92	95	25.38	24.85	-36	1,653	-2.18%
2022/05/19	16	23.21	14	23.30	23.95	2	1,019	0.20%
2022/05/18	20	22.61	5	22.88	23.10	15	831	1.80%
2022/05/17	2	22.10	4	22.18	22.10	-2	688	-0.29%
2022/05/16	0	0.00	2	21.90	21.55	-2	602	-0.33%
2022/05/13	13	20.60	13	20.90	20.45	0	482	0.00%
2022/05/12	5	20.30	4	20.46	20.10	1	370	0.27%
2022/05/11	0	0.00	1	20.35	20.00	-1	322	-0.31%
2022/05/09	0	0.00	17	20.12	20.00	-17	292	-5.82%
2022/05/06	0	0.00	23	20.03	20.15	-23	275	-8.33%
2022/05/05	0	0.00	13	19.91	20.00	-13	267	-4.86%
2022/04/22	2	19.70	2	19.10	19.45	0	211	0.00%
2022/04/18	0	0.00	1	19.00	19.05	-1	186	-0.54%
2022/04/15	0	0.00	2	18.68	18.85	-2	180	-1.11%
2022/04/14	10	18.55	2	18.55	18.55	8	179	4.45%
2022/04/11	2	18.05	0	0.00	18.05	2	202	0.99%
2022/04/06	1	18.25	0	0.00	18.35	1	204	0.49%
2022/04/01	1	18.50	0	0.00	18.45	1	207	0.48%
2022/03/23	2	18.30	0	0.00	18.35	2	217	0.92%
2022/03/16	3	17.70	0	0.00	17.80	3	231	1.30%
2022/03/08	1	18.05	0	0.00	18.05	1	235	0.42%
2022/03/07	0	0.00	10	18.52	18.30	-10	234	-4.27%
2022/02/16	1	18.90	0	0.00	18.85	1	256	0.39%
2022/01/25	0	0.00	2	18.50	18.50	-2	279	-0.71%
2022/01/24	2	18.70	0	0.00	18.70	2	275	0.73%
2022/01/21	11	18.90	0	0.00	18.90	11	273	4.01%
2022/01/17	1	19.05	0	0.00	19.05	1	279	0.36%
2022/01/12	0	0.00	1	19.20	19.15	-1	311	-0.32%
2022/01/10	0	0.00	2	19.30	19.35	-2	315	-0.63%
2022/01/05	1	19.75	0	0.00	19.65	1	310	0.32%
2022/01/04	12	19.58	0	0.00	19.60	12	307	3.90%
2022/01/03	2	19.25	0	0.00	19.20	2	291	0.69%
2021/12/29	1	19.30	0	0.00	19.30	1	290	0.34%
2021/12/27	0	0.00	10	19.30	19.40	-10	286	-3.49%
2021/12/16	0	0.00	2	18.95	18.95	-2	274	-0.73%
2021/12/14	10	19.00	0	0.00	19.00	10	287	3.48%
2021/12/13	0	0.00	10	19.25	19.20	-10	284	-3.51%
2021/12/07	1	19.10	0	0.00	19.10	1	273	0.37%
2021/12/03	0	0.00	2	19.10	19.15	-2	270	-0.74%
2021/11/30	10	19.05	0	0.00	19.05	10	269	3.71%
2021/11/29	2	19.15	0	0.00	19.15	2	268	0.75%
2021/11/26	1	19.20	0	0.00	19.35	1	266	0.38%
2021/11/23	1	19.45	0	0.00	19.40	1	260	0.38%
2021/11/11	0	0.00	1	20.20	20.10	-1	257	-0.39%
2021/11/04	2	20.08	0	0.00	19.95	2	269	0.74%
2021/11/03	1	19.85	1	20.00	19.90	0	271	0.00%
2021/11/02	1	19.70	0	0.00	19.65	1	267	0.37%
2021/10/27	1	20.00	0	0.00	20.00	1	270	0.37%
2021/10/26	3	20.18	3	20.15	20.10	0	274	0.00%
2021/10/25	0	0.00	5	20.07	20.10	-5	275	-1.82%
2021/10/21	4	19.73	4	19.95	20.00	0	283	0.00%
2021/10/19	5	19.87	3	19.90	19.90	2	264	0.76%
2021/10/12	3	19.25	0	0.00	19.20	3	283	1.06%
2021/09/17	3	20.05	0	0.00	20.15	3	370	0.81%
2021/09/16	2	19.55	0	0.00	19.45	2	368	0.54%
2021/09/08	1	19.30	0	0.00	19.35	1	401	0.25%
2021/08/17	1	19.70	0	0.00	19.75	1	439	0.23%
2021/08/16	1	19.75	0	0.00	19.80	1	441	0.23%
2021/08/13	1	20.50	0	0.00	20.50	1	437	0.23%
2021/08/05	7	21.71	0	0.00	21.70	7	490	1.43%
2021/08/04	0	0.00	1	21.80	21.70	-1	514	-0.19%
2021/07/30	0	0.00	1	22.00	21.75	-1	541	-0.18%
2021/07/23	0	0.00	5	22.40	22.35	-5	625	-0.80%
2021/07/21	7	21.67	0	0.00	21.60	7	711	0.98%
2021/07/20	0	0.00	3	22.25	22.00	-3	734	-0.41%
2021/07/19	0	0.00	5.2	22.30	22.50	-5.2	750	-0.69%
2021/07/16	0	0.00	5	22.48	22.50	-5	790	-0.63%
2021/07/15	1	22.60	1	22.40	22.60	0	809	0.00%
2021/07/14	0	0.00	1	22.70	22.40	-1	854	-0.12%
2021/07/13	8.2	22.92	0	0.00	22.95	8.2	947	0.87%
2021/07/12	0	0.00	3	22.40	22.60	-3	1,030	-0.29%
2021/07/08	0	0.00	5	22.70	22.50	-5	1,041	-0.48%
2021/07/05	0	0.00	1	22.55	22.35	-1	1,101	-0.09%
2021/07/01	0	0.00	0	21.40	22.00	0	1,109	0.00%
2021/06/30	1	21.90	0	0.00	21.95	1	1,111	0.09%
2021/06/25	0	0.00	1	22.95	22.35	-1	1,123	-0.09%
2021/06/23	0	0.00	1	21.75	22.20	-1	1,121	-0.09%
2021/06/22	0	21.50	0	0.00	21.70	0	1,115	0.00%
2021/06/21	0	0.00	1	21.35	21.45	-1	1,113	-0.09%
2021/06/16	0	0.00	0	21.60	21.40	0	1,137	0.00%
2021/06/15	0	0.00	4	21.60	21.55	-4	1,153	-0.35%
2021/06/03	0	0.00	3	21.68	21.70	-3	1,228	-0.24%
2021/06/02	1	22.20	0	0.00	22.00	1	1,222	0.08%
2021/06/01	0	0.00	0.4	21.86	22.00	-0.4	1,223	-0.03%
2021/05/31	0	0.00	3	21.65	21.60	-3	1,223	-0.25%
2021/05/27	1	21.15	0	0.00	21.00	1	1,232	0.08%
2021/05/26	1	21.10	1	21.00	21.05	0	1,245	0.00%
2021/05/25	0	0.00	1	20.95	20.80	-1	1,258	-0.08%
2021/05/21	0	0.00	5	20.55	20.35	-5	1,355	-0.37%
2021/05/20	1	20.20	0	0.00	20.05	1	1,375	0.07%
2021/05/19	1	20.55	1	20.15	20.05	0	1,381	0.00%
2021/05/18	1	19.40	1	20.20	20.30	0	1,382	0.00%
2021/05/17	0	0.00	1	18.95	18.75	-1	1,377	-0.07%
2021/05/11	9	22.51	1	23.30	22.30	8	1,324	0.60%
2021/05/10	1	23.55	0	0.00	23.30	1	1,310	0.08%
2021/05/06	0	0.00	1	22.65	22.50	-1	1,326	-0.08%
2021/05/05	1	23.00	0	0.00	22.65	1	1,375	0.07%
2021/05/04	4	22.41	0	0.00	22.65	4	1,378	0.29%
2021/05/03	0	0.00	3	24.45	23.70	-3	1,350	-0.22%
2021/04/29	5	25.20	0	0.00	24.75	5	1,341	0.37%
2021/04/28	1	25.80	6	25.48	25.35	-5	1,326	-0.38%
2021/04/27	7	26.03	14	25.71	25.55	-7	1,320	-0.53%
2021/04/23	7	24.63	7	24.47	24.40	0	1,241	0.00%
2021/04/22	0	0.00	6	24.62	24.35	-6	1,237	-0.48%
2021/04/21	0	0.00	9	25.42	25.35	-9	1,213	-0.74%
2021/04/20	15	25.76	2	25.78	25.60	13	1,214	1.07%
2021/04/19	9	25.81	2.3	25.44	25.95	6.7	1,196	0.56%
2021/04/16	8	24.91	8	24.38	25.00	0	1,129	0.00%
2021/04/15	17	23.68	3	23.70	23.70	14	1,074	1.30%
2021/04/14	2	24.15	0	0.00	23.65	2	1,246	0.16%
2021/04/13	2	24.30	9	24.47	24.10	-7	1,262	-0.55%
2021/04/12	1	24.05	0	0.00	24.10	1	1,234	0.08%
2021/04/09	12	23.74	0	0.00	23.85	12	1,239	0.97%
2021/04/08	1	23.70	1	23.80	23.70	0	1,241	0.00%
2021/04/07	4	23.35	6	23.37	23.40	-2	1,254	-0.16%
2021/04/01	0	0.00	1	23.20	23.25	-1	1,418	-0.07%
2021/03/31	4	23.63	0	0.00	23.40	4	1,416	0.28%
2021/03/30	1	23.60	0	0.00	23.70	1	1,408	0.07%
2021/03/29	0	0.00	2	23.70	23.65	-2	1,401	-0.14%
2021/03/25	1	23.80	2	23.65	23.65	-1	1,392	-0.07%
2021/03/24	2	23.75	0	0.00	23.75	2	1,393	0.14%
2021/03/23	1	23.80	0	0.00	23.55	1	1,389	0.07%
2021/03/19	5	24.00	0	0.00	23.90	5	1,375	0.36%
2021/03/18	0	0.00	2	23.90	24.00	-2	1,362	-0.15%
2021/03/17	0	0.00	1.1	23.82	23.85	-1.1	1,354	-0.08%
2021/03/16	1	24.00	0	0.00	23.85	1	1,366	0.07%
2021/03/15	21	24.00	0	0.00	24.00	21	1,369	1.53%
2021/03/12	28	24.02	47	24.18	24.05	-19	1,364	-1.39%
2021/03/11	0	0.00	2	23.78	23.65	-2	1,314	-0.15%
2021/03/08	0	0.00	1	23.95	23.45	-1	1,311	-0.08%
2021/03/02	1	24.15	0	0.00	23.65	1	1,303	0.08%
2021/02/26	25	24.26	19	24.10	24.10	6	1,301	0.46%
2021/02/25	0	0.00	5	24.04	24.55	-5	1,289	-0.39%
2021/02/24	4	24.14	13	24.08	24.00	-9	1,276	-0.71%
2021/02/23	25	24.37	12	24.50	24.40	13	1,259	1.03%
2021/02/22	1	23.00	2	23.15	23.80	-1	1,171	-0.09%
2021/02/17	3	21.97	0	0.00	22.20	3	1,139	0.26%
2021/01/29	1	23.75	1	23.10	22.90	0	1,111	0.00%
2021/01/28	0	0.00	20	23.99	23.65	-20	1,097	-1.82%
2021/01/27	86	23.86	98	24.24	24.30	-12	1,083	-1.11%
2021/01/26	46	23.19	21	23.28	23.15	25	1,022	2.45%
2021/01/21	9	22.87	0	0.00	22.45	9	989	0.91%
2021/01/20	2	23.25	15	24.15	22.70	-13	984	-1.32%
2021/01/19	0	0.00	2	24.00	23.90	-2	965	-0.21%
2021/01/18	4	23.06	0	0.00	23.80	4	956	0.42%
2021/01/15	5	24.00	6	24.10	23.80	-1	949	-0.11%
2021/01/14	0	0.00	30	24.78	24.40	-30	953	-3.15%
2021/01/13	11	24.80	0	0.00	24.65	11	934	1.18%
2021/01/12	11	24.36	35	23.88	23.90	-24	911	-2.63%
2021/01/11	32	24.96	23	24.95	25.00	9	884	1.02%
2021/01/08	65	24.61	6	24.60	24.75	59	848	6.95%
2021/01/07	96	24.56	84	25.72	25.30	12	794	1.51%
2021/01/05	5	23.95	0	0.00	24.05	5	590	0.85%
2021/01/04	15	24.47	8	24.56	24.30	7	576	1.21%
2020/12/30	0	0.00	1	23.40	23.50	-1	530	-0.19%
2020/12/29	11	24.33	0	0.00	23.95	11	506	2.17%
2020/12/28	19	23.28	76	23.56	23.90	-57	405	-14.05%
2020/12/24	2	21.30	0	0.00	21.35	2	321	0.62%
2020/12/10	2	22.30	0	0.00	22.20	2	342	0.58%
2020/12/09	0	0.00	4	22.00	22.20	-4	331	-1.21%
2020/12/02	1	21.70	0	0.00	21.65	1	318	0.31%
2020/11/27	2	22.05	1	22.15	22.10	1	317	0.32%
2020/11/26	1	22.15	0	0.00	22.00	1	313	0.32%
2020/11/23	0	0.00	1	21.70	21.60	-1	305	-0.33%
2020/11/19	0	0.00	1	21.60	21.55	-1	302	-0.33%
2020/11/17	1	21.25	0	0.00	21.40	1	304	0.33%
2020/11/16	1	21.30	0	0.00	21.20	1	313	0.32%
2020/11/12	1	21.55	0	0.00	21.55	1	315	0.32%
2020/11/11	5	21.80	1	21.80	21.80	4	318	1.26%
2020/11/04	0	0.00	2	20.90	20.90	-2	320	-0.62%
2020/10/30	3	20.95	0	0.00	20.70	3	332	0.90%
2020/10/29	2	21.20	0	0.00	21.45	2	331	0.60%
2020/10/28	2	21.40	0	0.00	21.15	2	331	0.60%
2020/10/21	1	20.75	0	0.00	20.80	1	315	0.32%
2020/10/13	3	20.60	0	0.00	20.30	3	405	0.74%
2020/09/30	1	20.75	0	0.00	20.75	1	442	0.23%
2020/09/28	1	20.65	0	0.00	20.75	1	459	0.22%
2020/09/17	2	21.70	0	0.00	21.60	2	536	0.37%
2020/09/15	3	21.25	0	0.00	21.35	3	541	0.55%
2020/09/14	1	21.50	1	21.50	21.55	0	540	0.00%
2020/09/10	0	0.00	3	22.20	22.20	-3	536	-0.56%
2020/09/07	0	0.00	1	22.55	22.50	-1	607	-0.16%
2020/09/04	1	22.60	0	0.00	22.70	1	633	0.16%
2020/09/03	0	0.00	2	22.55	22.50	-2	637	-0.31%
2020/09/01	1	22.65	0	0.00	22.60	1	703	0.14%
2020/08/27	0	0.00	1	22.35	22.30	-1	803	-0.12%
2020/08/26	1	22.65	0	0.00	22.60	1	802	0.12%
2020/08/25	0	0.00	4	22.45	22.35	-4	803	-0.50%
2020/08/20	4	21.83	0	0.00	21.65	4	809	0.49%
2020/08/19	1	22.55	0	0.00	22.45	1	801	0.12%
2020/08/18	0	0.00	2	22.60	22.55	-2	799	-0.25%
2020/08/13	0	0.00	7	22.63	22.40	-7	802	-0.87%
2020/08/07	0	0.00	1	22.80	22.60	-1	818	-0.12%
2020/08/06	1	22.75	0	0.00	22.80	1	818	0.12%
2020/08/05	1	22.50	0	0.00	22.50	1	821	0.12%
2020/07/31	0	0.00	5	22.10	22.25	-5	837	-0.60%
2020/07/28	3	22.25	0	0.00	21.90	3	854	0.35%
2020/07/27	2	22.40	10	22.15	22.25	-8	866	-0.92%
2020/07/24	10	23.18	2	22.60	22.70	8	870	0.92%
2020/07/23	3	23.80	0	0.00	23.80	3	858	0.35%
2020/07/15	0	0.00	1	25.15	25.05	-1	848	-0.12%
2020/07/13	1	25.00	0	0.00	24.95	1	912	0.11%
2020/07/07	1	25.20	0	0.00	25.25	1	981	0.10%
2020/07/06	1	25.40	0	0.00	25.40	1	1,003	0.10%
2020/07/03	0	0.00	0	25.20	25.20	0	1,050	0.00%
2020/07/02	0	0.00	12	25.29	25.45	-12	1,060	-1.13%
2020/07/01	43	25.11	50	25.21	25.00	-7	1,076	-0.65%
2020/06/30	0	0.00	1	24.05	24.20	-1	1,044	-0.10%
2020/06/29	3	24.03	0	0.00	24.00	3	1,057	0.28%
2020/06/23	2	24.20	0	0.00	24.20	2	1,093	0.18%
2020/06/22	2	24.40	0	0.00	24.35	2	1,116	0.18%
2020/06/19	3	24.50	2	24.55	24.30	1	1,137	0.09%
2020/06/18	9	24.65	9	25.15	24.70	0	1,133	0.00%
2020/06/17	2	24.90	1	24.85	24.90	1	1,132	0.09%
2020/06/16	11	24.76	2	24.68	25.00	9	1,139	0.79%
2020/06/15	33	24.55	20	24.61	24.30	13	1,152	1.13%
2020/06/12	6	24.12	6	24.79	25.10	0	1,143	0.00%
2020/06/11	14	24.89	28	25.28	24.70	-14	1,110	-1.26%
2020/06/09	39	25.33	1	25.55	25.10	38	1,109	3.43%
2020/06/08	19	25.18	0	0.00	25.45	19	1,112	1.71%
2020/06/05	106	25.20	98	25.46	25.70	8	1,064	0.75%	大買/
2020/06/03	1	23.90	0	0.00	23.90	1	987	0.10%
2020/06/01	0	0.00	5	23.55	23.55	-5	981	-0.51%
2020/05/21	0	0.00	2	23.65	23.65	-2	989	-0.20%
2020/05/20	2	23.40	0	0.00	23.40	2	990	0.20%
2020/05/15	0	0.00	1	22.85	22.80	-1	998	-0.10%
2020/05/14	2	23.58	0	0.00	23.00	2	995	0.20%
2020/05/13	1	23.90	0	0.00	23.70	1	991	0.10%
2020/05/07	0	0.00	8	23.58	23.75	-8	1,000	-0.80%
2020/05/04	0	0.00	1	23.90	23.85	-1	1,002	-0.10%
2020/04/30	6	24.45	0	0.00	24.35	6	1,012	0.59%
2020/04/29	0	0.00	3	24.17	24.15	-3	1,008	-0.30%
2020/04/24	0	0.00	8	23.58	23.40	-8	1,028	-0.78%
2020/04/23	7	23.76	0	0.00	23.70	7	1,028	0.68%
2020/04/22	1	23.85	1	22.90	23.70	0	1,025	0.00%
2020/04/20	2	24.30	2	24.25	24.20	0	996	0.00%
2020/04/17	24	24.35	3	24.32	24.55	21	999	2.10%
2020/04/16	6	24.25	2	24.38	24.30	4	959	0.42%
2020/04/15	31	23.56	42	24.26	24.15	-11	957	-1.15%
2020/04/14	17	23.48	20	23.42	23.65	-3	919	-0.33%
2020/04/13	2	22.80	1	22.85	22.55	1	887	0.11%
2020/04/10	0	0.00	21	23.25	23.05	-21	888	-2.36%
2020/04/09	1	23.10	1	23.00	23.35	0	885	0.00%
2020/04/08	32	23.10	2	22.45	22.90	30	857	3.50%
2020/04/07	11	21.61	12	21.85	21.50	-1	803	-0.12%
2020/04/06	16	21.14	10	21.43	21.60	6	788	0.76%
2020/04/01	0	0.00	3	20.95	21.00	-3	761	-0.39%
2020/03/31	2	20.90	3	20.70	20.35	-1	745	-0.13%
2020/03/30	10	20.39	0	0.00	20.75	10	762	1.31%
2020/03/27	6	20.32	4	20.29	20.10	2	751	0.27%
2020/03/26	4	19.96	2	19.95	20.10	2	740	0.27%
2020/03/25	3	19.30	0	0.00	19.30	3	714	0.42%
2020/03/24	2	17.63	0	0.00	17.55	2	690	0.29%
2020/03/20	0	0.00	1	17.30	17.40	-1	695	-0.14%
2020/03/19	1	16.55	0	0.00	16.30	1	686	0.15%
2020/03/18	0	0.00	20	18.10	18.00	-20	667	-3.00%
2020/03/10	1	23.00	3	22.55	23.10	-2	628	-0.32%
2020/03/09	1	23.00	0	0.00	22.85	1	627	0.16%
2020/03/04	1	23.95	0	0.00	23.85	1	666	0.15%
2020/03/03	2	24.10	0	0.00	24.10	2	670	0.30%
2020/02/26	0	0.00	1	24.80	24.75	-1	674	-0.15%
2020/02/24	1	25.15	0	0.00	25.05	1	682	0.15%
2020/02/21	0	0.00	2	25.50	25.40	-2	688	-0.29%
2020/02/17	0	0.00	5	25.55	25.55	-5	733	-0.68%
2020/02/11	2	25.25	0	0.00	25.20	2	763	0.26%
2020/02/05	1	25.50	0	0.00	25.45	1	794	0.13%
2020/02/04	1	25.65	5	25.65	25.65	-4	799	-0.50%
2020/01/31	0	0.00	2	25.60	25.90	-2	787	-0.25%
2020/01/30	0	0.00	49	25.89	25.55	-49	777	-6.30%
2020/01/16	3	28.32	0	0.00	28.35	3	773	0.39%
2020/01/14	1	28.40	0	0.00	28.35	1	819	0.12%
2020/01/09	0	0.00	3	28.18	28.40	-3	920	-0.33%
2020/01/07	2	28.33	0	0.00	27.90	2	931	0.21%
2020/01/06	1	28.40	1	28.30	28.30	0	953	0.00%
2020/01/02	1	29.20	1	29.10	29.10	0	971	0.00%
2019/12/30	1	29.20	1	29.25	29.15	0	1,006	0.00%
2019/12/25	0	0.00	6	29.32	29.65	-6	1,103	-0.54%
2019/12/24	4	28.95	5	28.75	29.05	-1	1,096	-0.09%
2019/12/18	1	29.05	0	0.00	28.90	1	1,136	0.09%
2019/12/17	2	28.85	0	0.00	28.85	2	1,148	0.17%
2019/12/16	0	0.00	2	29.00	28.95	-2	1,162	-0.17%
2019/12/13	1	29.00	0	0.00	29.00	1	1,187	0.08%
2019/12/11	7	28.99	0	0.00	28.85	7	1,220	0.57%
2019/12/10	5	29.15	0	0.00	29.15	5	1,226	0.41%
2019/12/03	6	29.14	0	0.00	29.70	6	1,367	0.44%
2019/12/02	4	28.85	1	28.95	29.15	3	1,393	0.22%
2019/11/29	6	29.15	1	29.30	29.10	5	1,399	0.36%
2019/11/28	1	29.35	1	29.45	29.35	0	1,409	0.00%
2019/11/26	10	29.35	1	29.55	29.35	9	1,446	0.62%
2019/11/22	0	0.00	1	29.40	29.50	-1	1,492	-0.07%
2019/11/20	1	29.80	0	0.00	29.60	1	1,594	0.06%
2019/11/19	2	29.63	0	0.00	29.95	2	1,648	0.12%
2019/11/18	2	29.33	0	0.00	29.25	2	1,628	0.12%
2019/11/14	14	29.18	1	29.15	29.30	13	1,657	0.78%
2019/11/13	5	29.50	0	0.00	29.70	5	1,673	0.30%
2019/11/12	3	29.78	0	0.00	29.80	3	1,683	0.18%
2019/11/11	0	0.00	6	30.00	29.35	-6	1,700	-0.35%
2019/11/06	1	30.65	3	30.55	30.60	-2	1,751	-0.11%
2019/11/05	0	0.00	1	30.35	30.45	-1	1,739	-0.06%
2019/11/04	1	30.55	1	30.15	30.65	0	1,748	0.00%
2019/10/31	12	30.10	10	30.30	30.05	2	1,732	0.12%
2019/10/29	5	30.40	0	0.00	30.40	5	1,723	0.29%
2019/10/25	1	31.25	1	30.95	30.95	0	1,753	0.00%
2019/10/24	5	30.95	0	0.00	31.15	5	1,781	0.28%
2019/10/23	0	0.00	6	30.89	30.75	-6	1,789	-0.34%
2019/10/22	2	30.63	1	30.85	30.70	1	1,784	0.06%
2019/10/21	9	30.11	27	30.06	30.75	-18	1,763	-1.02%
2019/10/18	30	29.84	0	0.00	29.50	30	1,714	1.75%
2019/10/16	1	30.75	0	0.00	30.85	1	1,658	0.06%
2019/10/15	1	30.90	5	30.75	30.75	-4	1,651	-0.24%
2019/10/09	0	0.00	5	30.40	30.60	-5	1,615	-0.31%
2019/10/07	0	0.00	3	30.88	30.70	-3	1,606	-0.19%
2019/10/04	0	0.00	10	31.45	31.45	-10	1,592	-0.63%
2019/10/03	1	31.85	0	0.00	31.85	1	1,590	0.06%
2019/10/02	10	31.95	17	31.76	31.80	-7	1,579	-0.44%
2019/10/01	3	31.70	14	31.57	31.60	-11	1,560	-0.70%
2019/09/24	1	31.50	1	31.65	31.45	0	1,473	0.00%
2019/09/20	1	31.60	1	31.75	31.50	0	1,449	0.00%
2019/09/19	1	31.75	0	0.00	31.70	1	1,439	0.07%
2019/09/16	0	0.00	1	31.05	31.10	-1	1,369	-0.07%
2019/09/12	1	31.65	2	31.68	31.80	-1	1,354	-0.07%
2019/09/11	5	31.10	3	31.30	31.65	2	1,338	0.15%
2019/09/10	1	31.00	2	30.95	31.30	-1	1,316	-0.08%
2019/09/09	0	0.00	5	31.15	31.00	-5	1,300	-0.38%
2019/09/06	7	31.14	3	31.22	31.10	4	1,285	0.31%
2019/09/05	15	31.90	15	31.87	31.80	0	1,240	0.00%
2019/09/04	29	31.01	1	31.40	32.20	28	1,181	2.37%
2019/09/02	1	30.70	5	30.80	30.60	-4	1,119	-0.36%
2019/08/30	1	30.60	0	0.00	30.30	1	1,103	0.09%
2019/08/29	1	30.55	110	30.20	30.25	-109	1,084	-10.05%	大賣/鉅額交易
2019/08/28	3	31.00	1	30.55	30.55	2	1,068	0.19%
2019/08/27	0	0.00	2	30.50	30.55	-2	1,042	-0.19%
2019/08/26	5	30.40	1	30.20	30.00	4	1,017	0.39%
2019/08/23	24	30.56	27	30.71	30.95	-3	988	-0.30%
2019/08/22	110	29.90	7	29.68	30.40	103	918	11.22%	大買/鉅額交易
2019/08/21	0	0.00	6	29.18	29.60	-6	866	-0.69%
2019/08/20	0	0.00	1	29.30	29.25	-1	865	-0.12%
2019/08/19	1	29.40	1	29.70	29.05	0	871	0.00%
2019/08/16	2	29.05	3	28.98	28.95	-1	869	-0.11%
2019/08/15	0	0.00	4	28.60	28.70	-4	943	-0.42%
2019/08/14	5	28.69	2	28.20	28.20	3	990	0.30%
2019/08/08	0	0.00	1	28.50	28.45	-1	968	-0.10%
2019/08/07	0	0.00	3	27.62	27.70	-3	964	-0.31%
2019/08/05	1	27.25	0	0.00	27.25	1	977	0.10%
2019/07/30	3	28.28	0	0.00	28.10	3	984	0.30%
2019/07/29	2	28.35	1	28.50	28.35	1	985	0.10%
2019/07/26	1	28.25	0	0.00	28.30	1	965	0.10%
2019/07/24	6	28.28	4	28.35	28.20	2	915	0.22%
2019/07/17	1	28.40	0	0.00	28.35	1	944	0.11%
2019/07/16	0	0.00	5	28.90	28.60	-5	1,025	-0.49%
2019/07/15	0	0.00	20	28.93	28.90	-20	1,018	-1.96%
2019/07/12	1	28.70	10	28.65	28.55	-9	1,013	-0.89%
2019/07/11	5	28.60	21	28.65	28.60	-16	1,014	-1.58%
2019/07/10	1	28.35	22	28.40	28.45	-21	1,002	-2.09%
2019/07/09	2	28.10	0	0.00	28.30	2	1,007	0.20%
2019/07/08	6	28.33	4	28.55	28.20	2	996	0.20%
2019/07/05	5	28.15	13	28.00	28.55	-8	993	-0.81%
2019/07/04	1	27.90	0	0.00	27.80	1	981	0.10%
2019/07/03	26	27.81	5	27.90	27.70	21	989	2.12%
2019/07/02	2	27.45	0	0.00	27.85	2	1,002	0.20%
2019/06/26	2	26.80	7	27.10	26.85	-5	1,051	-0.48%
2019/06/19	0	0.00	3	27.27	27.25	-3	1,055	-0.28%
2019/06/13	0	0.00	6	27.17	27.00	-6	1,141	-0.53%
2019/06/11	8	26.92	0	0.00	26.90	8	1,141	0.70%
2019/06/10	0	0.00	1	27.30	27.15	-1	1,161	-0.09%
2019/06/06	6	27.18	0	0.00	27.10	6	1,170	0.51%
2019/06/05	4	27.51	0	0.00	27.45	4	1,190	0.34%
2019/06/04	11	27.59	0	0.00	27.40	11	1,194	0.92%
2019/06/03	4	28.20	0	0.00	28.05	4	1,186	0.34%
2019/05/31	1	28.35	0	0.00	28.25	1	1,184	0.08%
2019/05/30	0	0.00	19	28.36	28.30	-19	1,180	-1.61%
2019/05/27	2	28.80	0	0.00	28.55	2	1,191	0.17%
2019/05/22	24	29.47	1	29.75	28.35	23	1,230	1.87%
2019/05/21	13	28.63	6	28.63	28.80	7	1,158	0.60%
2019/05/20	5	28.03	0	0.00	28.00	5	1,128	0.44%
2019/05/17	10	27.83	10	27.85	27.85	0	1,119	0.00%
2019/05/16	0	0.00	2	28.45	28.05	-2	1,108	-0.18%
2019/05/15	6	27.78	5	27.95	27.75	1	1,079	0.09%
2019/05/14	0	0.00	2	26.60	27.85	-2	1,056	-0.19%
2019/05/09	1	26.65	8	26.55	26.55	-7	1,017	-0.69%
2019/05/08	0	0.00	5	27.25	27.25	-5	1,005	-0.50%
2019/05/07	13	27.81	0	0.00	27.65	13	1,000	1.30%
2019/04/25	0	0.00	1	27.90	27.60	-1	937	-0.11%
2019/04/24	0	0.00	1	27.65	27.65	-1	927	-0.11%
2019/04/23	0	0.00	9	28.06	27.85	-9	905	-0.99%
2019/04/22	5	28.06	1	27.45	28.20	4	875	0.46%
2019/04/18	1	26.60	0	0.00	26.35	1	787	0.13%
2019/04/16	0	0.00	1	27.05	27.05	-1	768	-0.13%
2019/04/15	2	27.10	12	27.00	27.10	-10	764	-1.31%
2019/04/12	0	0.00	2	26.55	26.55	-2	752	-0.27%
2019/04/11	10	26.60	0	0.00	26.55	10	750	1.33%
2019/04/10	4	26.55	0	0.00	26.50	4	744	0.54%
2019/04/09	1	26.50	0	0.00	26.50	1	734	0.14%
2019/04/08	1	26.50	0	0.00	26.45	1	723	0.14%
2019/04/02	5	26.40	2	26.50	26.35	3	694	0.43%
2019/04/01	10	26.40	21	26.52	26.35	-11	692	-1.59%
2019/03/29	25	25.81	15	26.70	26.70	10	670	1.49%
2019/03/28	0	0.00	1	25.50	25.45	-1	664	-0.15%
2019/03/25	1	26.00	0	0.00	25.70	1	695	0.14%
2019/03/21	1	26.85	0	0.00	26.70	1	690	0.14%
2019/03/20	2	26.70	0	0.00	26.85	2	658	0.30%
2019/03/19	2	26.30	7	26.32	26.40	-5	637	-0.78%
2019/03/15	1	26.70	0	0.00	26.85	1	616	0.16%
2019/03/14	0	0.00	3	26.80	26.65	-3	637	-0.47%
2019/03/13	1	26.80	0	0.00	26.75	1	638	0.16%
2019/03/08	0	0.00	2	26.25	26.25	-2	655	-0.31%
2019/03/04	3	27.00	3	27.00	26.80	0	884	0.00%
2019/02/25	4	26.90	0	0.00	26.80	4	885	0.45%
2019/02/21	0	0.00	1	26.35	26.65	-1	835	-0.12%
2019/02/20	0	0.00	2	26.20	26.70	-2	855	-0.23%
2019/02/19	9	25.28	9	25.57	25.90	0	867	0.00%
2019/01/15	1	24.00	0	0.00	24.00	1	878	0.11%
2018/12/22	1	24.50	0	0.00	24.85	1	921	0.11%
2018/12/18	0	0.00	1	24.40	24.30	-1	869	-0.12%
2018/12/12	0	0.00	1	25.65	25.50	-1	858	-0.12%
2018/12/11	0	0.00	2	25.45	25.15	-2	852	-0.23%
2018/12/10	1	25.40	0	0.00	25.30	1	849	0.12%
2018/12/07	1	26.50	1	26.00	26.00	0	845	0.00%
2018/12/06	1	25.60	0	0.00	25.20	1	822	0.12%
2018/12/05	10	26.00	0	0.00	26.00	10	814	1.23%
2018/12/04	4	26.84	0	0.00	26.50	4	805	0.50%
2018/12/03	4	26.65	7	26.87	27.05	-3	786	-0.38%
2018/11/30	1	26.25	0	0.00	26.55	1	744	0.13%
2018/11/29	21	26.20	21	26.32	26.35	0	680	0.00%
2018/11/28	26	25.72	48	25.86	25.90	-22	613	-3.59%
2018/11/27	34	24.55	33	25.25	25.20	1	546	0.18%
2018/11/23	3	22.83	0	0.00	22.50	3	487	0.62%
2018/11/19	1	25.55	0	0.00	24.85	1	453	0.22%
2018/10/31	2	22.85	2	22.88	22.85	0	373	0.00%
2018/10/26	0	0.00	1	21.20	21.00	-1	353	-0.28%
2018/10/23	1	22.50	0	0.00	22.55	1	345	0.29%
2018/10/12	1	21.65	0	0.00	23.40	1	382	0.26%
2018/10/09	1	26.30	0	0.00	26.30	1	358	0.28%
2018/09/12	3	27.97	0	0.00	27.65	3	552	0.54%
2018/09/07	5	29.05	1	28.85	28.70	4	620	0.64%
2018/08/20	0	0.00	1	29.00	29.00	-1	978	-0.10%
2018/08/17	5	29.20	0	0.00	29.10	5	1,078	0.46%
2018/08/15	5	29.20	0	0.00	29.10	5	1,288	0.39%
2018/08/13	1	29.10	6	29.80	29.35	-5	1,292	-0.39%
2018/08/09	0	0.00	1	30.40	30.35	-1	1,283	-0.08%
2018/08/07	0	0.00	1	30.60	30.60	-1	1,298	-0.08%
2018/07/26	0	0.00	4	30.75	30.75	-4	1,301	-0.31%
2018/07/25	0	0.00	3	32.20	32.00	-3	1,296	-0.23%
2018/07/24	0	0.00	1	31.90	32.00	-1	1,281	-0.08%
2018/07/20	0	0.00	3	32.25	32.30	-3	1,282	-0.23%
2018/07/19	10	32.26	6	32.37	32.30	4	1,280	0.31%
2018/07/12	20	31.45	0	0.00	31.40	20	1,300	1.54%
2018/07/11	1	31.55	0	0.00	31.50	1	1,302	0.08%
2018/07/03	5	31.80	0	0.00	31.80	5	1,344	0.37%
2018/06/28	3	31.92	0	0.00	31.80	3	1,356	0.22%
2018/06/26	6	31.63	0	0.00	31.65	6	1,379	0.44%
2018/06/22	3	32.60	0	0.00	32.30	3	1,405	0.21%
2018/06/21	1	32.75	11	34.49	32.95	-10	1,388	-0.72%
2018/06/20	6	32.37	0	0.00	33.45	6	1,288	0.47%
2018/06/15	5	32.65	0	0.00	32.45	5	1,236	0.40%
2018/06/14	2	32.80	2	33.05	32.55	0	1,225	0.00%
2018/06/12	5	32.50	5	32.75	32.55	0	1,184	0.00%
2018/06/07	2	32.30	0	0.00	31.80	2	1,157	0.17%
2018/06/06	0	0.00	1	32.45	32.40	-1	1,139	-0.09%
2018/06/05	0	0.00	2	33.00	33.00	-2	1,117	-0.18%
2018/06/04	2	32.50	0	0.00	32.20	2	1,049	0.19%
2018/05/28	1	32.25	0	0.00	32.30	1	990	0.10%
2018/05/25	9	32.49	0	0.00	32.60	9	962	0.94%
2018/04/19	0	0.00	2	30.15	30.10	-2	1,106	-0.18%
2018/04/18	0	0.00	1	30.80	30.05	-1	1,104	-0.09%
2018/04/13	0	0.00	1	31.45	31.25	-1	1,134	-0.09%
2018/04/12	0	0.00	4	31.80	31.40	-4	1,159	-0.34%
2018/04/11	4	31.60	3	31.65	31.90	1	1,264	0.08%
2018/04/03	0	0.00	2	30.98	31.00	-2	1,277	-0.16%
2018/04/02	0	0.00	1	31.00	30.85	-1	1,277	-0.08%
2018/03/31	0	0.00	1	31.15	31.20	-1	1,279	-0.08%
2018/03/30	1	30.70	1	31.00	31.00	0	1,275	0.00%
2018/03/29	1	30.90	3	30.83	30.75	-2	1,274	-0.16%
2018/03/27	0	0.00	4	30.64	31.55	-4	1,346	-0.30%
2018/03/23	1	29.10	0	0.00	29.50	1	1,391	0.07%
2018/03/16	1	30.50	0	0.00	30.50	1	1,504	0.07%
2018/03/15	1	30.65	3	30.75	30.80	-2	1,504	-0.13%
2018/03/13	3	30.95	0	0.00	31.00	3	1,528	0.20%
2018/03/12	2	30.48	0	0.00	30.50	2	1,550	0.13%
2018/03/09	3	30.38	0	0.00	30.50	3	1,566	0.19%
2018/03/08	1	30.50	1	30.65	30.50	0	1,573	0.00%
2018/03/06	0	0.00	1	30.25	30.20	-1	1,607	-0.06%
2018/03/05	1	30.40	0	0.00	30.00	1	1,610	0.06%
2018/02/12	2	28.78	0	0.00	28.85	2	1,757	0.11%
2018/02/09	0	0.00	1	28.25	28.10	-1	1,793	-0.06%
2018/02/07	2	29.83	0	0.00	29.25	2	1,796	0.11%
2018/02/05	1	31.50	35	31.24	31.50	-34	1,869	-1.82%
2018/02/02	0	0.00	1	32.05	31.90	-1	1,882	-0.05%
2018/02/01	1	31.85	0	0.00	31.85	1	1,910	0.05%
2018/01/29	30	32.64	1	32.60	32.25	29	2,074	1.40%
2018/01/26	0	0.00	2	32.10	32.10	-2	2,141	-0.09%
2018/01/25	1	32.40	2	32.45	32.45	-1	2,152	-0.05%
2018/01/24	1	32.90	0	0.00	32.80	1	2,160	0.05%
2018/01/22	7	34.04	0	0.00	33.55	7	2,196	0.32%
2018/01/18	1	33.70	0	0.00	33.70	1	2,226	0.04%
2018/01/17	1	33.80	0	0.00	33.75	1	2,206	0.05%
2018/01/16	2	33.55	0	0.00	33.85	2	2,168	0.09%
2018/01/15	1	32.70	1	32.85	32.70	0	2,203	0.00%
2018/01/11	1	32.60	10	32.80	32.60	-9	2,359	-0.38%
2018/01/08	2	34.00	4	34.20	33.50	-2	2,520	-0.08%
2018/01/05	7	34.41	10	34.50	34.00	-3	2,509	-0.12%
2018/01/03	0	0.00	1	33.10	33.00	-1	2,416	-0.04%
2018/01/02	0	0.00	1	33.10	33.00	-1	2,440	-0.04%