裕隆 (2201)-元大-台中券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
52.1
漲跌
▼3.1
漲幅
-5.62%
成交量
9,948張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－元大-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

元大-台中券商分點個股進出
元大-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
2024/12/11	8.1	52.68	0	51.40	52.10	8.1	3,483	0.23%
2024/12/10	0	55.90	0	55.80	55.20	0	3,341	0.00%
2024/12/09	2.2	55.92	0	56.20	55.80	2.2	3,354	0.07%
2024/12/06	14.2	56.85	0	57.10	56.40	14.1	3,360	0.42%
2024/12/05	0.2	57.15	0	57.33	56.90	0.2	3,396	0.00%
2024/12/04	0.1	57.00	0.1	57.74	57.40	0	3,394	0.00%
2024/12/03	0	57.90	3.1	57.68	57.60	-3.1	3,425	-0.09%
2024/12/02	0.2	55.50	0	55.40	54.70	0.2	3,343	0.01%
2024/11/29	0.2	55.27	0	55.37	55.80	0.1	3,325	0.00%
2024/11/28	0	55.43	0	55.70	55.50	0	3,320	0.00%
2024/11/27	0.7	57.02	4.2	56.44	55.50	-3.6	3,317	-0.11%
2024/11/26	0	58.55	0	58.30	58.10	0	3,263	0.00%
2024/11/25	6.9	58.11	4	58.17	58.20	2.9	3,262	0.09%
2024/11/22	1	57.50	0	57.25	57.20	1	3,275	0.03%
2024/11/21	1	57.69	2	57.10	56.70	-1	3,269	-0.03%
2024/11/20	0	55.90	0	57.30	57.40	0	3,235	0.00%
2024/11/19	0	55.20	0	55.10	56.00	0	3,192	0.00%
2024/11/18	2	55.10	2	54.50	55.00	0	3,225	0.00%
2024/11/15	0	0.00	0	54.94	55.50	0	3,257	0.00%
2024/11/14	0	55.50	0	0.00	54.10	0	3,254	0.00%
2024/11/13	0	0.00	2.1	55.55	55.80	-2.1	3,218	-0.06%
2024/11/12	1.6	54.80	75.1	54.02	53.30	-73.5	3,188	-2.31%
2024/11/11	0.1	55.59	15.1	55.28	56.30	-15	3,138	-0.48%
2024/11/08	0.2	56.71	0	57.50	56.20	0.2	3,129	0.01%
2024/11/07	0	0.00	0.5	56.97	57.10	-0.5	3,137	-0.02%
2024/11/06	0.1	57.14	2	57.10	56.80	-1.9	3,155	-0.06%
2024/11/01	0	0.00	0	57.31	58.30	0	3,490	0.00%
2024/10/30	0.3	57.68	0	57.64	57.30	0.3	3,536	0.01%
2024/10/29	0	58.32	0	58.20	58.30	0	3,546	0.00%
2024/10/28	0	58.73	0	0.00	59.00	0	3,540	0.00%
2024/10/25	0	58.10	0	57.87	58.30	0	3,532	0.00%
2024/10/24	0	57.40	0	57.40	57.70	0	3,515	0.00%
2024/10/23	2	58.00	0	57.93	58.00	2	3,497	0.06%
2024/10/22	3	57.33	0	56.90	57.90	3	3,487	0.09%
2024/10/21	0	0.00	0	56.90	56.80	0	3,529	0.00%
2024/10/18	0	57.15	0	57.13	56.50	0	3,567	0.00%
2024/10/17	0.1	57.13	0	57.10	56.90	0.1	3,604	0.00%
2024/10/16	0.1	55.96	0	56.00	56.00	0.1	3,620	0.00%
2024/10/15	0	56.60	0	56.60	56.40	0	3,606	0.00%
2024/10/14	10.1	57.20	0	57.10	57.00	10.1	3,600	0.28%
2024/10/11	0.2	57.81	0.1	58.00	57.50	0.2	3,593	0.00%
2024/10/09	0.2	58.20	0.1	58.11	57.70	0.1	3,634	0.00%
2024/10/08	1.4	59.00	13	59.81	59.00	-11.6	3,624	-0.32%
2024/10/07	0.3	59.66	0	59.90	60.40	0.2	3,705	0.01%
2024/10/04	1.3	59.88	1	60.29	59.60	0.3	3,720	0.01%
2024/10/01	0.7	59.88	0	60.00	59.80	0.7	3,695	0.02%
2024/09/30	1	59.62	0.5	60.10	60.00	0.5	3,694	0.01%
2024/09/27	0	0.00	0	59.33	60.10	0	3,731	0.00%
2024/09/26	15	58.60	2.1	58.02	58.00	12.9	3,740	0.35%
2024/09/25	1	58.38	6	58.00	58.40	-5	3,743	-0.13%
2024/09/23	14	57.02	1.1	57.20	57.50	12.9	3,837	0.34%
2024/09/20	7	56.64	4	55.98	56.50	3	3,765	0.08%
2024/09/19	1	55.90	0	55.70	56.20	1	3,754	0.03%
2024/09/18	2	56.90	1.2	56.19	55.90	0.8	3,740	0.02%
2024/09/16	9.3	55.93	3	56.30	56.60	6.3	3,667	0.17%
2024/09/13	0	52.70	0	52.70	52.60	0	3,582	0.00%
2024/09/12	0	0.00	0	51.43	51.50	0	3,612	0.00%
2024/09/11	0	51.20	0	51.20	51.00	0	3,631	0.00%
2024/09/10	0	0.00	0	50.97	50.60	0	3,670	0.00%
2024/09/09	2	51.00	0	50.80	50.80	2	3,673	0.05%
2024/09/06	1	50.02	0	51.20	51.60	1	3,740	0.03%
2024/09/05	1	51.00	0	51.10	50.10	1	3,813	0.03%
2024/09/04	0.1	51.13	0	51.20	50.60	0.1	3,869	0.00%
2024/09/03	0	54.00	0	53.90	53.20	0	3,887	0.00%
2024/09/02	0	54.55	2	54.35	54.00	-2	3,957	-0.05%
2024/08/30	0	54.35	0	54.37	54.50	0	4,059	0.00%
2024/08/29	0	54.20	0	0.00	54.10	0	4,143	0.00%
2024/08/28	0	54.40	1.1	54.78	54.80	-1	4,174	-0.02%
2024/08/27	1.1	54.31	0	54.40	54.30	1	4,243	0.02%
2024/08/26	0	54.70	0	55.00	55.00	0	4,290	0.00%
2024/08/23	0	53.40	0.3	53.38	53.50	-0.3	4,340	-0.01%
2024/08/22	5	53.70	1	53.71	53.70	4	4,406	0.09%
2024/08/21	1	55.10	55.1	54.70	55.00	-54.1	4,450	-1.22%
2024/08/20	0	55.60	0.1	55.52	54.90	0	4,448	0.00%
2024/08/19	0.1	55.60	0	55.15	55.00	0	4,439	0.00%
2024/08/16	0.1	55.03	0.1	55.00	54.80	-0.1	4,429	0.00%
2024/08/15	1.1	54.53	0	54.80	54.40	1.1	4,446	0.03%
2024/08/14	0.5	54.60	0.1	54.73	54.90	0.4	4,462	0.01%
2024/08/13	0	54.20	0	0.00	53.80	0	4,467	0.00%
2024/08/12	0.1	54.70	0	54.53	54.30	0.1	4,559	0.00%
2024/08/09	0	0.00	0.1	54.11	54.30	-0.1	4,612	0.00%
2024/08/08	0.1	53.97	0	53.90	53.40	0.1	4,644	0.00%
2024/08/07	0	0.00	0.1	54.68	55.20	-0.1	4,706	0.00%
2024/08/06	0	53.10	0	54.18	53.10	0	4,893	0.00%
2024/08/05	2.2	53.39	5	53.40	53.30	-2.8	5,009	-0.06%
2024/08/02	2.1	59.85	0	0.00	59.20	2.1	5,105	0.04%
2024/08/01	1	61.10	0	0.00	61.30	1	5,191	0.02%
2024/07/31	1	61.40	11	61.66	61.00	-10	5,380	-0.19%
2024/07/30	0	0.00	2	60.20	61.60	-2	5,687	-0.04%
2024/07/26	0	0.00	0.6	60.90	61.60	-0.6	5,817	-0.01%
2024/07/23	2	61.80	20	62.24	62.40	-18	5,886	-0.31%
2024/07/22	0	0.00	35	61.01	60.50	-35	5,880	-0.60%
2024/07/19	3	62.73	3	62.40	62.90	0	5,809	0.00%
2024/07/15	20	64.75	2	64.60	64.60	18	5,902	0.30%
2024/07/12	0	0.00	1	65.00	64.80	-1	6,021	-0.02%
2024/07/11	0	0.00	2	65.00	64.60	-2	6,057	-0.03%
2024/07/10	2	63.75	0	0.00	63.90	2	6,099	0.03%
2024/07/09	4.6	63.37	5	63.86	63.20	-0.4	6,113	-0.01%
2024/07/08	1	65.60	0	0.00	65.20	1	6,010	0.02%
2024/07/04	1	66.10	1	66.40	65.80	0	5,989	0.00%
2024/07/03	1	65.30	0	0.00	65.20	1	6,025	0.02%
2024/07/02	2.1	65.54	1	66.80	65.50	1.1	6,111	0.02%
2024/06/28	1	67.80	0	0.00	66.80	1	6,082	0.02%
2024/06/27	0	67.50	1.1	67.97	67.40	-1	5,989	-0.02%
2024/06/26	0	0.00	3	68.83	68.50	-3	5,902	-0.05%
2024/06/21	0.1	69.90	1	69.70	69.70	-0.9	5,907	-0.02%
2024/06/19	0	0.00	1	69.50	68.70	-1	5,857	-0.02%
2024/06/18	2	68.95	7	68.79	69.30	-5	5,833	-0.09%
2024/06/17	6	68.70	0	0.00	68.50	6	5,873	0.10%
2024/06/14	1	68.60	0	0.00	68.50	1	5,888	0.02%
2024/06/13	0	0.00	3	69.13	68.60	-3	5,877	-0.05%
2024/06/12	2	70.35	1	69.60	69.40	1	5,854	0.02%
2024/06/11	0	0.00	1	71.40	70.70	-1	5,791	-0.02%
2024/06/07	4	71.30	0	0.00	71.20	4	5,799	0.07%
2024/06/06	2	70.40	0	0.00	69.80	2	5,943	0.03%
2024/06/05	4	71.85	1	72.20	70.40	3	5,912	0.05%
2024/05/31	2	71.00	2	70.70	70.50	0	5,926	0.00%
2024/05/30	1	70.40	1	70.20	70.10	0	5,896	0.00%
2024/05/29	2	72.60	3	71.90	71.50	-1	5,871	-0.02%
2024/05/28	0	0.00	1	71.50	71.40	-1	5,829	-0.02%
2024/05/27	0	0.00	0.6	71.30	71.70	-0.6	5,833	-0.01%
2024/05/24	0	0.00	0.2	71.10	70.90	-0.2	5,813	0.00%
2024/05/23	1.5	71.03	1	71.00	70.50	0.5	5,814	0.01%
2024/05/22	1	70.90	1	70.60	70.90	0	5,831	0.00%
2024/05/21	0	0.00	1	70.90	70.50	-1	5,838	-0.02%
2024/05/17	1	71.70	0	0.00	71.00	1	5,858	0.02%
2024/05/16	1	70.90	1	71.70	71.80	0	5,938	0.00%
2024/05/15	0	0.00	3	71.70	71.40	-3	5,893	-0.05%
2024/05/14	3	72.13	0	0.00	71.60	3	5,851	0.05%
2024/05/13	1.1	73.56	2	73.15	72.50	-0.9	5,807	-0.02%
2024/05/10	4	72.33	15	72.67	73.10	-11	5,750	-0.19%
2024/05/09	15	75.87	7	75.21	75.00	8	5,542	0.14%
2024/05/08	1	73.00	2.1	74.97	76.30	-1.1	5,340	-0.02%
2024/05/07	3	72.60	3.2	72.98	73.80	-0.2	5,104	0.00%
2024/05/06	14.5	73.83	20	73.80	73.60	-5.5	4,986	-0.11%
2024/05/03	12	71.87	11	72.14	73.70	1	4,803	0.02%
2024/05/02	15	70.69	2.5	70.50	70.50	12.5	4,522	0.28%
2024/04/30	3	68.87	0	0.00	68.70	3	4,460	0.07%
2024/04/29	9	69.22	2	68.95	69.30	7	4,426	0.16%
2024/04/26	1	68.90	3	68.07	67.50	-2	4,348	-0.05%
2024/04/25	0	0.00	7	67.54	67.40	-7	4,353	-0.16%
2024/04/24	0	0.00	1	68.30	68.00	-1	4,375	-0.02%
2024/04/23	5	67.78	0	0.00	67.50	5	4,493	0.11%
2024/04/19	1	67.80	0	0.00	66.90	1	4,450	0.02%
2024/04/18	10	67.10	1	70.20	69.30	9	4,372	0.21%
2024/04/17	0	0.00	0.1	68.27	67.40	-0.1	4,297	0.00%
2024/04/16	11.1	67.30	6	67.50	67.40	5.1	4,327	0.12%
2024/04/15	0	0.00	0.1	69.11	69.30	-0.1	4,331	0.00%
2024/04/12	8.1	69.10	5.1	69.00	69.00	3	4,315	0.07%
2024/04/11	2	69.15	0	0.00	69.30	2	4,321	0.05%
2024/04/10	0	69.20	0.1	69.27	69.90	0	4,333	0.00%
2024/04/09	4	69.62	0	69.40	69.10	4	4,375	0.09%
2024/04/08	14	69.83	2.5	69.40	70.00	11.6	4,361	0.26%
2024/04/03	4.1	66.78	0.4	66.99	66.70	3.8	4,271	0.09%
2024/04/02	1.2	68.10	21	67.80	67.80	-19.9	4,291	-0.46%
2024/04/01	0	68.60	0	68.60	68.30	0	4,275	0.00%
2024/03/29	1	68.20	0	68.20	68.10	1	4,301	0.02%
2024/03/28	0	0.00	0	67.80	68.20	0	4,347	0.00%
2024/03/27	10.1	67.40	0	67.70	67.30	10	4,480	0.22%
2024/03/26	12	68.91	18	67.48	67.10	-6	4,634	-0.13%
2024/03/25	0	69.10	1	68.71	68.10	-1	4,637	-0.02%
2024/03/22	1	68.00	0.1	68.05	68.30	1	4,690	0.02%
2024/03/21	0.1	68.30	1.1	68.03	67.80	-1.1	4,792	-0.02%
2024/03/20	1.2	68.62	0.6	68.25	67.70	0.6	4,949	0.01%
2024/03/19	1.1	68.54	10.1	68.30	68.30	-9	4,983	-0.18%
2024/03/18	13	69.35	0	0.00	69.50	13	5,136	0.25%
2024/03/15	10.2	70.04	0	69.70	68.50	10.2	5,158	0.20%
2024/03/14	12	69.94	0.1	70.18	69.80	12	5,161	0.23%
2024/03/13	0	71.30	15	69.70	69.70	-15	5,145	-0.29%
2024/03/12	17.2	70.96	6.3	70.60	71.90	10.9	5,096	0.21%
2024/03/11	2.1	66.25	2.1	66.81	67.60	0	4,959	0.00%
2024/03/08	0.6	67.96	1.1	66.95	67.10	-0.5	4,948	-0.01%
2024/03/07	2.1	69.31	1.1	69.68	68.90	1.1	4,864	0.02%
2024/03/06	4.1	70.08	0.2	70.63	70.10	3.8	4,820	0.08%
2024/03/05	0.1	70.84	0	70.90	70.40	0.1	4,945	0.00%
2024/03/04	0	70.65	0	70.60	70.80	0	4,943	0.00%
2024/03/01	2	71.25	1	71.20	70.70	1	4,936	0.02%
2024/02/29	0.2	69.07	27.6	69.25	70.70	-27.5	4,946	-0.56%
2024/02/27	1.7	69.77	1.4	69.90	69.40	0.3	4,902	0.01%
2024/02/26	4.1	70.78	11	70.60	70.60	-6.9	4,906	-0.14%
2024/02/23	0	71.40	1.1	71.47	71.20	-1.1	4,978	-0.02%
2024/02/22	1.2	70.55	5	70.50	70.90	-3.9	5,036	-0.08%
2024/02/21	5	71.50	2.2	71.60	70.80	2.8	5,195	0.05%
2024/02/20	23.2	71.49	11.1	71.01	70.90	12.1	5,293	0.23%
2024/02/19	14	71.81	7	71.93	72.20	7	5,303	0.13%
2024/02/16	0	0.00	1.1	69.70	69.90	-1.1	5,334	-0.02%
2024/02/15	21.3	69.09	23.4	68.82	68.70	-2	5,342	-0.04%
2024/02/05	0.4	68.74	8.2	68.51	69.30	-7.8	5,354	-0.15%
2024/02/02	3.2	69.54	3	69.21	69.10	0.1	5,451	0.00%
2024/02/01	1	70.11	2.1	70.25	70.70	-1.1	5,480	-0.02%
2024/01/31	15.1	68.97	15	69.40	69.50	0.1	5,501	0.00%
2024/01/30	0	70.37	0.1	70.48	69.60	0	5,522	0.00%
2024/01/29	0.1	70.12	0.2	70.08	69.80	-0.1	5,541	0.00%
2024/01/26	0.2	69.90	20.5	69.81	69.80	-20.4	5,599	-0.36%
2024/01/25	23.2	70.14	20	69.70	69.70	3.2	5,675	0.06%
2024/01/24	1.3	70.92	0	70.70	70.80	1.3	5,723	0.02%
2024/01/23	7	68.96	0.1	69.01	69.60	6.9	5,865	0.12%
2024/01/22	0.1	69.20	1.1	68.82	68.60	-0.9	5,904	-0.02%
2024/01/19	13.1	68.55	11.1	69.27	69.10	1.9	6,009	0.03%
2024/01/18	2	68.30	5	67.90	68.50	-3	6,091	-0.05%
2024/01/17	55.1	68.60	61	68.48	67.70	-5.9	6,163	-0.10%
2024/01/16	20.2	70.15	23	70.01	69.80	-2.8	6,113	-0.05%
2024/01/15	0	0.00	3	70.93	70.90	-3	6,215	-0.05%
2024/01/12	35	70.59	26	71.27	70.70	9	6,435	0.14%
2024/01/11	0	71.10	0.1	71.10	70.70	-0.1	6,557	0.00%
2024/01/10	1.1	69.84	2	70.30	70.20	-1	6,941	-0.01%
2024/01/09	10.2	71.20	11	70.91	70.90	-0.8	7,154	-0.01%
2024/01/08	3	72.87	18	72.76	72.30	-15	7,691	-0.20%
2024/01/05	3.1	72.70	3.1	72.41	72.40	0	8,913	0.00%
2024/01/04	13.1	72.83	3.1	72.71	72.60	10	9,230	0.11%
2024/01/03	7.1	74.30	0.6	73.32	73.10	6.5	9,285	0.07%
2024/01/02	8	75.09	2.1	74.85	74.80	6	9,265	0.06%
2023/12/29	1.1	75.19	0.3	74.87	74.80	0.7	9,295	0.01%
2023/12/28	4	73.98	7.1	73.60	74.60	-3	9,415	-0.03%
2023/12/27	17.1	73.25	5	73.26	73.30	12	9,442	0.13%
2023/12/26	0	72.70	0	72.70	72.70	0	9,545	0.00%
2023/12/25	2	72.60	12.4	73.12	72.80	-10.3	9,755	-0.11%
2023/12/22	11.1	72.58	2.2	73.36	72.20	8.9	9,944	0.09%
2023/12/21	4.5	72.91	1	73.10	72.70	3.5	9,849	0.04%
2023/12/20	1.1	73.86	1	74.10	74.10	0.1	9,898	0.00%
2023/12/19	9	74.20	0.1	74.72	74.00	8.9	9,935	0.09%
2023/12/18	0.2	74.84	2.1	74.65	74.40	-1.9	9,995	-0.02%
2023/12/15	24.1	76.27	21	75.53	75.50	3	10,188	0.03%
2023/12/14	8	77.09	2.1	77.13	77.30	5.9	10,213	0.06%
2023/12/13	5.1	76.10	0	76.40	76.00	5.1	10,171	0.05%
2023/12/12	5	78.20	9	78.08	77.80	-4	10,053	-0.04%
2023/12/11	1	78.10	3.1	78.12	78.00	-2.1	10,108	-0.02%
2023/12/08	0.1	77.66	1.1	77.79	77.20	-0.9	10,156	-0.01%
2023/12/07	0	77.60	1	77.80	77.60	-1	10,186	-0.01%
2023/12/06	1	77.90	14	78.12	77.80	-13	10,240	-0.13%
2023/12/05	0	76.90	0.1	76.92	77.00	0	10,270	0.00%
2023/12/04	7.1	76.88	1	77.11	76.50	6	10,336	0.06%
2023/12/01	0	77.07	0.1	77.08	77.10	0	10,458	0.00%
2023/11/30	15.1	77.05	0.1	76.73	76.90	15	10,662	0.14%
2023/11/29	0	78.38	0	78.53	77.90	0	11,171	0.00%
2023/11/28	1	77.81	0	78.00	78.40	1	11,565	0.01%
2023/11/27	0.1	78.25	1	77.81	77.10	-1	11,759	-0.01%
2023/11/24	3	78.34	3	78.53	78.50	0	12,164	0.00%
2023/11/22	12.2	77.81	0	78.20	77.70	12.2	12,453	0.10%
2023/11/21	2	78.46	21.1	79.18	79.00	-19.1	12,370	-0.15%
2023/11/20	8.1	78.54	6	78.22	78.00	2.1	12,279	0.02%
2023/11/17	1.4	79.88	0.1	79.18	80.20	1.3	12,116	0.01%
2023/11/16	6.1	78.70	0	79.20	79.10	6	12,025	0.05%
2023/11/15	3	79.20	2.2	79.29	78.50	0.9	11,968	0.01%
2023/11/14	2.2	77.31	1.2	77.96	77.90	1	11,858	0.01%
2023/11/13	1.2	77.11	0	77.40	77.60	1.2	11,869	0.01%
2023/11/10	0.1	77.62	1.1	77.12	77.10	-0.9	11,883	-0.01%
2023/11/09	1.1	79.06	7.1	78.99	79.20	-6	11,857	-0.05%
2023/11/08	0.1	79.06	0.1	79.00	78.60	0	12,001	0.00%
2023/11/07	0.1	78.07	0	78.90	79.10	0	12,008	0.00%
2023/11/06	1	78.70	2	78.90	78.80	-1	12,036	-0.01%
2023/11/03	3	78.33	9.1	78.21	78.20	-6	12,143	-0.05%
2023/11/02	1.1	77.34	8.1	77.39	77.40	-7.1	12,086	-0.06%
2023/11/01	8.1	74.61	4.1	74.61	75.00	4	12,009	0.03%
2023/10/31	19	75.29	0.1	77.30	74.10	19	11,946	0.16%
2023/10/30	7.1	76.99	0.1	77.30	76.90	7	11,861	0.06%
2023/10/27	2.1	77.62	2.2	77.87	77.30	-0.1	11,890	0.00%
2023/10/26	15.2	79.29	1.1	79.42	78.20	14.1	11,957	0.12%
2023/10/25	0.1	80.30	13.1	80.37	80.10	-13	11,962	-0.11%
2023/10/24	1.1	78.50	6.4	78.45	79.00	-5.3	12,043	-0.04%
2023/10/23	2.3	78.43	1.2	78.04	77.80	1.1	12,066	0.01%
2023/10/20	6.2	79.31	5.2	79.32	79.10	1	12,142	0.01%
2023/10/19	5.1	80.27	4.1	80.88	81.40	1	12,052	0.01%
2023/10/18	34.2	81.73	17.2	81.73	80.10	17	12,069	0.14%
2023/10/17	7.4	81.92	1.4	82.70	81.10	6	11,808	0.05%
2023/10/16	21.4	84.39	26.3	85.63	83.00	-4.9	11,705	-0.04%
2023/10/13	79.4	87.63	113.2	88.27	85.10	-33.8	11,340	-0.30%	大賣/
2023/10/12	18.1	83.41	39	81.52	84.00	-21	10,331	-0.20%
2023/10/11	20.1	78.97	6.2	79.16	78.80	13.9	10,484	0.13%
2023/10/06	3.2	78.97	1.3	78.97	78.90	1.9	10,709	0.02%
2023/10/05	21.3	78.71	10.3	78.71	78.40	11	10,747	0.10%
2023/10/04	29.3	78.38	0.4	79.04	78.40	28.9	10,777	0.27%
2023/10/03	5.4	80.99	0.6	82.05	80.50	4.8	10,670	0.05%
2023/10/02	8.6	82.12	1.5	82.33	82.00	7.1	10,679	0.07%
2023/09/28	19.5	84.48	8.6	85.07	83.00	10.9	10,776	0.10%
2023/09/27	21.7	85.61	17.7	85.46	86.00	4	10,746	0.04%
2023/09/26	9.4	84.12	1.5	84.05	83.70	7.9	10,621	0.07%
2023/09/25	13.1	85.43	23.1	84.38	84.30	-10	10,678	-0.09%
2023/09/22	3.1	81.39	2.3	81.88	82.50	0.8	10,638	0.01%
2023/09/21	21.2	81.73	12.7	81.88	80.60	8.5	10,613	0.08%
2023/09/20	19.7	84.21	3	83.29	82.20	16.6	10,624	0.16%
2023/09/19	3.1	84.99	8.4	84.91	84.60	-5.3	10,450	-0.05%
2023/09/18	5.2	83.29	1.4	83.84	83.30	3.8	10,335	0.04%
2023/09/15	8.4	83.13	0.3	83.08	82.90	8.1	10,380	0.08%
2023/09/14	0.4	83.78	0.2	84.25	83.80	0.2	10,412	0.00%
2023/09/13	7.3	81.62	14	82.51	83.90	-6.7	10,425	-0.06%
2023/09/12	12	81.45	6.3	81.72	81.30	5.7	10,631	0.05%
2023/09/11	5.3	82.34	6.5	82.98	81.20	-1.1	10,647	-0.01%
2023/09/08	8.5	82.96	1.1	82.64	82.60	7.4	10,628	0.07%
2023/09/07	6.6	83.15	7.4	83.67	84.50	-0.9	10,632	-0.01%
2023/09/06	11.4	83.82	3.2	83.18	83.20	8.2	10,618	0.08%
2023/09/05	16.3	85.51	2.6	85.01	85.20	13.7	10,593	0.13%
2023/09/04	65.2	87.33	66.6	85.94	85.70	-1.4	10,510	-0.01%
2023/09/01	18.1	86.22	25.3	85.63	85.30	-7.2	9,982	-0.07%
2023/08/31	47.5	83.63	36	83.98	83.40	11.5	9,779	0.12%
2023/08/30	24.3	81.91	65.1	82.63	83.70	-40.8	9,882	-0.41%
2023/08/29	4	79.30	8.1	79.11	79.80	-4.1	9,712	-0.04%
2023/08/28	3.1	77.07	1.2	76.61	75.70	1.9	10,084	0.02%
2023/08/25	0.1	74.69	0.1	74.89	75.00	0	10,409	0.00%
2023/08/24	0	74.50	0	74.50	74.50	0	11,432	0.00%
2023/08/23	0	75.20	0.1	75.03	74.70	-0.1	11,529	0.00%
2023/08/22	1.1	74.90	0.1	74.71	74.30	1	11,663	0.01%
2023/08/21	0.1	75.20	4	75.40	75.40	-4	11,977	-0.03%
2023/08/17	5	73.88	3.1	72.53	75.60	1.9	12,610	0.02%
2023/08/16	2.1	73.17	0	74.10	73.20	2	12,960	0.02%
2023/08/15	2	74.50	1	75.00	74.30	1	13,037	0.01%
2023/08/14	18	74.39	1	76.30	73.40	17	13,253	0.13%
2023/08/11	1	77.50	1	77.80	77.50	0	13,487	0.00%
2023/08/10	1	77.90	3	78.93	77.90	-2	13,636	-0.01%
2023/08/09	9	80.51	1	81.20	79.20	8	13,659	0.06%
2023/08/08	3	79.83	0	0.00	79.70	3	13,666	0.02%
2023/08/07	5	80.80	1	80.20	80.50	4	13,852	0.03%
2023/08/04	0	0.00	0	80.61	80.70	0	13,957	0.00%
2023/08/02	0	80.30	5	80.82	80.10	-5	13,997	-0.04%
2023/08/01	11	81.26	0	0.00	81.00	11	13,969	0.08%
2023/07/31	11.1	82.01	13	83.35	82.00	-1.9	13,957	-0.01%
2023/07/28	13	81.26	10	81.11	81.60	3	13,918	0.02%
2023/07/27	8	80.50	26.1	80.47	81.00	-18.1	13,982	-0.13%
2023/07/26	22.2	78.90	0.2	79.20	77.70	22	13,895	0.16%
2023/07/25	2	79.50	3	77.13	79.80	-1	13,936	-0.01%
2023/07/24	9	76.59	10	76.69	76.20	-1	13,873	-0.01%
2023/07/21	23	77.71	5.1	77.65	77.40	17.9	13,893	0.13%
2023/07/20	8.1	78.79	3.2	78.26	78.20	4.8	14,010	0.03%
2023/07/19	8.1	80.09	2.1	79.46	79.00	6	13,983	0.04%
2023/07/18	9.1	80.93	27.9	82.46	80.20	-18.8	14,165	-0.13%
2023/07/17	13	83.86	17.1	84.88	84.40	-4.1	14,604	-0.03%
2023/07/14	30	85.71	8.4	86.38	85.50	21.6	15,027	0.14%
2023/07/13	19	82.99	11	83.23	84.00	8	15,484	0.05%
2023/07/12	1	80.20	15.6	80.30	80.20	-14.5	15,701	-0.09%
2023/07/11	3	80.73	6	80.38	80.00	-3	16,083	-0.02%
2023/07/10	3	82.27	1	81.90	81.30	2	16,401	0.01%
2023/07/07	1	82.10	0	0.00	82.30	1	16,394	0.01%
2023/07/06	2	84.19	7	83.10	83.50	-5	16,360	-0.03%
2023/07/05	2	82.25	5.8	82.09	81.80	-3.8	16,184	-0.02%
2023/07/04	1	82.60	5.1	82.92	82.40	-4.1	16,023	-0.03%
2023/07/03	3.1	81.95	5	82.30	81.80	-1.9	16,017	-0.01%
2023/06/30	9.2	82.22	3	82.87	82.60	6.2	15,975	0.04%
2023/06/29	3	81.06	0	81.35	80.50	3	15,906	0.02%
2023/06/28	7	80.77	1.1	80.79	80.80	5.9	15,888	0.04%
2023/06/27	12.1	80.48	0.1	81.32	79.40	12	15,857	0.08%
2023/06/26	18.1	81.30	1	81.90	82.00	17.1	15,917	0.11%
2023/06/21	5	82.10	0.2	82.90	82.00	4.8	16,007	0.03%
2023/06/20	8.1	83.50	4.2	83.37	83.10	3.8	16,009	0.02%
2023/06/19	10	83.48	3.1	83.28	83.40	6.9	16,067	0.04%
2023/06/16	13.1	86.52	12.3	86.19	83.70	0.8	16,268	0.00%
2023/06/15	1	87.99	3	87.44	87.70	-2	16,050	-0.01%
2023/06/14	8	87.53	3.1	87.31	87.40	5	16,092	0.03%
2023/06/13	3.4	88.39	2.1	88.38	87.10	1.3	16,261	0.01%
2023/06/12	0.1	87.67	0	87.60	86.80	0	16,486	0.00%
2023/06/09	25	87.41	8.5	87.74	87.80	16.5	16,587	0.10%
2023/06/08	8	88.13	5.6	88.24	87.10	2.5	16,894	0.01%
2023/06/07	0.2	89.94	3.1	89.29	89.70	-3	17,277	-0.02%
2023/06/06	5.5	89.74	18.2	88.30	88.50	-12.6	17,427	-0.07%
2023/06/05	17.3	92.27	25.5	92.31	90.60	-8.3	17,463	-0.05%
2023/06/02	17.2	90.44	6.3	91.10	90.60	10.9	17,273	0.06%
2023/06/01	73.3	91.48	72.2	91.24	89.60	1.1	17,110	0.01%
2023/05/31	10.6	87.31	12.1	87.37	87.60	-1.6	16,730	-0.01%
2023/05/30	83.1	87.19	104.2	87.71	86.60	-21	16,779	-0.13%	大賣/
2023/05/29	0	0.00	0.1	82.98	82.80	-0.1	16,189	0.00%
2023/05/26	7.1	82.89	3.3	82.98	82.20	3.8	16,720	0.02%
2023/05/25	5.3	84.29	3.1	84.88	83.40	2.2	16,790	0.01%
2023/05/24	2.1	83.89	5.1	84.84	85.30	-3	16,784	-0.02%
2023/05/23	25.1	84.76	22.1	84.13	83.70	3	16,779	0.02%
2023/05/22	25.1	83.18	18.1	83.76	84.20	7	16,625	0.04%
2023/05/19	2	80.70	6	81.32	80.40	-4	16,605	-0.02%
2023/05/18	18	81.71	19	81.68	81.80	-1	17,232	-0.01%
2023/05/17	46.2	81.42	40.2	80.49	81.10	5.9	17,202	0.03%
2023/05/16	13	79.26	11.2	79.52	79.60	1.8	16,929	0.01%
2023/05/15	4	77.65	3	77.57	76.70	1	16,975	0.01%
2023/05/12	4.1	77.50	0	0.00	78.30	4.1	17,522	0.02%
2023/05/11	4.1	77.50	0	0.00	75.90	4.1	17,605	0.02%
2023/05/10	2	79.10	6	78.66	79.10	-4	17,858	-0.02%
2023/05/09	2	77.80	1	77.40	77.10	1	18,040	0.01%
2023/05/08	9	77.68	5.1	77.99	78.10	3.9	18,373	0.02%
2023/05/05	0.1	78.14	0	78.10	77.40	0.1	19,117	0.00%
2023/05/04	9	77.14	7.1	77.33	77.80	1.9	20,127	0.01%
2023/05/03	2.1	78.29	4	78.68	77.60	-1.9	20,629	-0.01%
2023/05/02	3	81.00	2	79.70	80.00	1	21,995	0.00%
2023/04/28	4	81.15	3	81.80	80.60	1	22,329	0.00%
2023/04/27	7	80.04	10	80.54	80.50	-3	22,911	-0.01%
2023/04/26	8	79.19	8.1	78.95	79.80	-0.1	23,222	0.00%
2023/04/25	4.1	80.43	4	80.86	78.50	0	23,224	0.00%
2023/04/24	3	80.03	4.1	80.51	80.90	-1	23,268	0.00%
2023/04/21	5.1	80.15	6.1	80.67	80.30	-1	23,333	0.00%
2023/04/20	83.1	81.83	66.5	81.66	82.00	16.5	23,300	0.07%
2023/04/19	6	85.12	26.1	83.47	83.20	-20.1	23,430	-0.09%
2023/04/18	29.1	84.53	45	84.17	85.70	-15.9	23,376	-0.07%
2023/04/17	13	81.21	26.6	81.15	81.80	-13.6	22,746	-0.06%
2023/04/14	26	79.27	16	79.37	79.10	10	22,664	0.04%
2023/04/13	7	77.64	12	78.17	77.60	-5	22,469	-0.02%
2023/04/11	1	74.60	1	75.77	74.70	0	22,378	0.00%
2023/04/10	3	74.79	6	74.60	74.80	-3	22,442	-0.01%
2023/04/07	3	74.30	1.1	74.35	74.30	1.9	22,682	0.01%
2023/04/06	2.2	73.38	1.4	73.79	73.70	0.7	22,946	0.00%
2023/03/31	5	75.41	0	76.50	75.20	5	23,097	0.02%
2023/03/30	2	76.30	4	76.83	76.50	-2	23,290	-0.01%
2023/03/29	0	0.00	1.1	75.03	75.60	-1.1	23,597	0.00%
2023/03/28	0.1	75.16	2	74.86	74.50	-2	24,135	-0.01%
2023/03/27	1	76.41	0	77.60	75.50	1	24,251	0.00%
2023/03/24	8	77.86	3.3	78.24	78.80	4.8	24,380	0.02%
2023/03/23	3.2	77.36	7.1	77.06	77.50	-3.9	24,792	-0.02%
2023/03/22	4	77.30	2	78.25	76.40	2	25,520	0.01%
2023/03/21	4	77.63	4.1	78.62	77.30	-0.1	25,958	0.00%
2023/03/20	16.1	75.60	4	75.77	75.80	12.1	26,583	0.05%
2023/03/17	6	74.95	1.1	74.63	75.70	4.9	26,757	0.02%
2023/03/16	4.2	74.71	8	74.61	73.90	-3.8	27,143	-0.01%
2023/03/15	15.2	77.20	20.1	76.93	75.90	-4.9	27,463	-0.02%
2023/03/14	10.2	74.51	9.1	75.03	75.50	1.1	27,639	0.00%
2023/03/13	2.1	73.75	16.6	73.73	76.00	-14.5	27,805	-0.05%
2023/03/10	7.5	73.31	15.1	72.99	72.40	-7.6	28,035	-0.03%
2023/03/09	10.2	76.47	5.1	76.19	76.00	5.1	28,440	0.02%
2023/03/08	42.1	77.48	43.1	77.72	77.60	-1	29,589	0.00%
2023/03/07	7.1	79.31	5	79.32	79.20	2.1	31,679	0.01%
2023/03/06	9	78.80	0.1	78.70	79.00	8.9	32,545	0.03%
2023/03/03	22.1	78.45	13.2	78.58	78.10	8.8	33,580	0.03%
2023/03/02	14.4	79.26	18.2	78.92	78.80	-3.8	33,809	-0.01%
2023/03/01	49.2	82.36	40.2	81.83	81.60	9	34,331	0.03%
2023/02/24	19.3	81.70	26.1	81.66	81.30	-6.9	34,926	-0.02%
2023/02/23	7.1	79.17	28.1	78.58	80.00	-21	35,006	-0.06%
2023/02/22	12.1	78.29	22.2	77.97	78.10	-10.1	35,078	-0.03%
2023/02/21	15.2	81.26	14.1	80.95	80.90	1.1	35,210	0.00%
2023/02/20	7.1	80.17	15.2	80.34	80.60	-8.1	35,453	-0.02%
2023/02/17	7.9	80.55	3	80.92	80.00	4.9	36,109	0.01%
2023/02/16	34	81.58	35.2	81.73	81.50	-1.2	36,232	0.00%
2023/02/15	19.2	78.51	17.1	78.06	77.90	2.1	35,580	0.01%
2023/02/14	11.1	77.45	11.1	77.17	77.20	0	35,384	0.00%
2023/02/13	15.1	77.86	9	77.50	77.50	6.1	35,365	0.02%
2023/02/10	53	78.60	53.1	79.08	79.00	-0.1	35,162	0.00%
2023/02/09	11.1	77.23	9.9	77.42	76.90	1.2	34,580	0.00%
2023/02/08	14.3	77.24	11.4	76.94	77.80	2.9	34,426	0.01%
2023/02/07	10.6	77.68	3.3	77.60	77.80	7.3	34,045	0.02%
2023/02/06	17.3	78.20	8.4	78.23	77.50	8.8	33,809	0.03%
2023/02/03	35.5	79.34	35.2	78.89	78.10	0.2	33,486	0.00%
2023/02/02	62.2	81.32	62.3	81.14	79.50	-0.1	32,779	0.00%
2023/02/01	56	83.66	70.8	83.05	84.50	-14.8	31,891	-0.05%
2023/01/31	95	80.36	80.1	80.04	82.90	14.9	31,435	0.05%
2023/01/30	3	74.77	37	75.21	78.10	-34	30,031	-0.11%
2023/01/17	34	70.04	66.3	70.63	71.00	-32.3	29,893	-0.11%
2023/01/16	32	68.18	18.5	68.38	69.20	13.5	29,626	0.05%
2023/01/13	14	66.72	13.1	66.65	66.80	0.9	29,718	0.00%
2023/01/12	11.1	66.48	42	66.42	66.20	-30.9	29,684	-0.10%
2023/01/11	17	67.05	6	66.83	66.50	11	29,471	0.04%
2023/01/10	28.1	67.79	15.4	67.34	67.20	12.7	29,388	0.04%
2023/01/09	55	68.31	78.1	67.97	68.20	-23.1	29,198	-0.08%
2023/01/06	26.1	66.61	14	66.29	66.20	12	28,481	0.04%
2023/01/05	50	65.74	40	65.49	65.70	10	27,989	0.04%
2023/01/04	55.1	65.05	34.1	65.42	65.70	21	27,698	0.08%
2023/01/03	11.1	63.46	56	63.50	63.20	-45	27,350	-0.16%
2022/12/30	51	61.55	61	62.37	62.00	-10	27,175	-0.04%
2022/12/29	94	61.35	86	60.52	61.40	8	27,061	0.03%
2022/12/28	3.2	61.76	13	61.75	61.60	-9.9	26,892	-0.04%
2022/12/27	26	61.83	7	61.98	61.90	19	26,747	0.07%
2022/12/26	4	59.73	14	60.71	61.10	-10	26,468	-0.04%
2022/12/23	40.1	59.07	14.1	59.09	59.10	26	26,197	0.10%
2022/12/22	8	60.26	14	60.21	59.70	-6	25,954	-0.02%
2022/12/21	14.1	60.67	9.6	61.39	60.00	4.4	25,720	0.02%
2022/12/20	28.2	62.47	38	62.48	61.40	-9.8	25,370	-0.04%
2022/12/19	27.1	64.60	23	64.09	64.20	4	24,857	0.02%
2022/12/16	22	64.53	10.1	64.45	64.10	12	24,654	0.05%
2022/12/15	29.1	67.83	26	67.63	66.50	3	24,382	0.01%
2022/12/14	65	67.06	74.1	67.19	66.80	-9.1	23,822	-0.04%
2022/12/13	111.1	65.47	116	65.35	65.00	-4.9	23,062	-0.02%	大買/大賣/
2022/12/12	70	64.70	47.3	65.90	66.60	22.7	22,467	0.10%
2022/12/09	41.3	62.39	33.1	62.79	62.30	8.2	21,593	0.04%
2022/12/08	56	63.09	58.8	63.09	63.00	-2.8	21,338	-0.01%
2022/12/07	89	63.57	87	64.07	63.40	2	20,901	0.01%
2022/12/06	15.3	65.18	10.1	64.85	64.90	5.3	20,373	0.03%
2022/12/05	10.3	66.99	12	67.27	66.90	-1.7	19,893	-0.01%
2022/12/02	16.5	66.93	12.1	67.54	66.70	4.4	19,576	0.02%
2022/12/01	48.1	67.06	13.2	67.30	67.90	34.9	18,949	0.18%
2022/11/30	33.3	65.51	42.4	65.11	65.20	-9.1	18,126	-0.05%
2022/11/29	118.4	67.00	168.5	66.45	63.70	-50.1	16,812	-0.30%	大買/大賣/
2022/11/28	23.1	63.12	20.9	62.28	64.80	2.1	14,714	0.01%
2022/11/25	20.1	59.33	68.5	59.54	60.60	-48.4	14,089	-0.34%
2022/11/24	2.4	57.18	37.2	57.32	57.70	-34.8	12,958	-0.27%
2022/11/23	60	56.94	70.1	56.98	57.10	-10.1	12,521	-0.08%
2022/11/22	38.2	54.58	18	54.37	54.90	20.1	11,541	0.17%
2022/11/21	7	51.76	59.3	52.20	54.10	-52.3	10,587	-0.49%
2022/11/18	45.2	49.05	9	49.01	49.20	36.1	9,933	0.36%
2022/11/17	15.1	51.61	114.2	51.29	50.20	-99.1	9,704	-1.02%	大賣/
2022/11/16	36.2	49.97	18.8	50.40	50.90	17.3	9,257	0.19%
2022/11/15	57.3	50.40	23.3	50.40	51.10	34.1	8,791	0.39%
2022/11/14	35	47.66	85.1	47.36	49.50	-50.1	7,961	-0.63%
2022/11/11	44	44.97	23.2	45.06	45.00	20.8	7,484	0.28%
2022/11/10	117.1	44.69	84.5	44.66	44.40	32.6	7,462	0.44%	大買/
2022/11/09	55.2	45.55	4	45.32	44.80	51.2	7,416	0.69%
2022/11/08	6.2	45.41	0.1	45.60	45.35	6.1	7,303	0.08%
2022/11/07	0.1	45.33	0.1	45.48	45.75	0	7,330	0.00%
2022/11/04	12	44.69	0.1	44.86	45.05	11.9	7,310	0.16%
2022/11/03	9	44.73	1	44.45	44.45	8	7,270	0.11%
2022/11/02	0.1	45.67	0.1	45.74	45.20	0	7,337	0.00%
2022/11/01	4.1	45.08	2.1	45.31	45.60	2	7,586	0.03%
2022/10/31	25.2	46.10	1.1	45.75	45.60	24	7,566	0.32%
2022/10/28	5.2	46.02	41.1	45.55	45.75	-35.8	7,556	-0.47%
2022/10/27	6.1	45.73	21.1	45.30	46.55	-15	7,447	-0.20%
2022/10/26	19	44.65	20.3	45.19	44.40	-1.3	7,331	-0.02%
2022/10/25	25.2	44.29	4.1	44.43	44.30	21.1	7,207	0.29%
2022/10/24	11.1	45.72	69.1	45.83	46.00	-58	6,936	-0.84%
2022/10/21	230.1	45.16	199.1	45.18	45.05	31	6,516	0.48%	大買/大賣/
2022/10/20	4.1	41.12	0	41.35	41.35	4.1	5,996	0.07%
2022/10/19	14	43.21	9.2	43.59	43.00	4.9	5,965	0.08%
2022/10/18	0.1	43.07	0.1	43.24	42.80	0	6,023	0.00%
2022/10/17	31.1	42.55	10	43.41	43.45	21.1	6,156	0.34%
2022/10/14	4.1	42.68	1.1	41.98	42.80	3	6,177	0.05%
2022/10/13	2.1	41.33	4.1	41.53	41.05	-2	6,136	-0.03%
2022/10/12	4	40.98	1	40.81	41.05	3	6,071	0.05%
2022/10/11	3.1	41.61	2	40.90	40.80	1.1	6,175	0.02%
2022/10/07	0	42.10	1.1	42.98	42.90	-1.1	6,221	-0.02%
2022/10/06	0	0.00	0.1	41.60	41.25	-0.1	6,295	0.00%
2022/10/05	0.1	41.98	0	41.80	41.20	0	6,646	0.00%
2022/10/04	0	41.35	0.1	41.23	41.20	-0.1	6,824	0.00%
2022/10/03	0	40.90	3	40.80	40.75	-3	7,032	-0.04%
2022/09/30	0.1	40.72	0.1	40.88	41.05	0	7,162	0.00%
2022/09/29	1	41.56	2	41.85	41.55	-1	7,232	-0.01%
2022/09/28	0	41.70	0	0.00	41.20	0	7,355	0.00%
2022/09/27	1	42.75	0	42.63	42.65	1	7,378	0.01%
2022/09/26	0	42.44	2	42.35	41.85	-2	7,436	-0.03%
2022/09/23	0.1	43.37	0.1	42.90	42.85	0	7,635	0.00%
2022/09/22	0	43.40	0.4	43.31	43.45	-0.4	7,823	-0.01%
2022/09/21	2.2	42.90	1	42.61	42.60	1.2	8,031	0.01%
2022/09/20	25	43.20	6.2	43.10	43.30	18.8	8,266	0.23%
2022/09/19	0	42.10	3	42.00	41.95	-3	8,537	-0.04%
2022/09/16	5	42.04	0.1	42.13	41.95	5	8,792	0.06%
2022/09/15	0	42.20	2	42.20	42.05	-2	9,548	-0.02%
2022/09/14	0	42.10	0	42.00	42.20	0	9,969	0.00%
2022/09/13	0	42.20	0	42.15	42.15	0	10,474	0.00%
2022/09/12	4	42.50	1.1	42.35	42.30	2.9	10,661	0.03%
2022/09/08	2	42.30	1.1	42.10	42.35	0.9	10,844	0.01%
2022/09/07	4.1	42.11	1.2	42.32	41.85	2.9	11,040	0.03%
2022/09/06	3	42.12	3	42.95	42.05	0	11,057	0.00%
2022/09/05	4.2	43.74	5	43.78	43.40	-0.8	11,033	-0.01%
2022/09/02	1.1	42.67	8	43.23	43.85	-7	11,015	-0.06%
2022/09/01	46.2	42.87	80.2	43.14	43.20	-34	10,804	-0.31%
2022/08/31	7	41.17	7	41.30	41.25	0	10,484	0.00%
2022/08/30	21.1	40.62	0	0.00	40.60	21.1	10,489	0.20%
2022/08/29	6.1	40.22	0	0.00	40.15	6.1	10,523	0.06%
2022/08/26	1.1	40.99	0.1	41.10	41.00	1	10,537	0.01%
2022/08/25	10	40.19	0	0.00	39.85	10	10,558	0.09%
2022/08/24	0	0.00	17.1	40.90	40.70	-17.1	10,758	-0.16%
2022/08/23	1	41.10	0	41.00	40.85	1	10,817	0.01%
2022/08/22	3.1	41.02	1	41.00	40.85	2	10,847	0.02%
2022/08/19	1	41.36	2	41.35	41.30	-1	10,809	-0.01%
2022/08/18	0.3	41.66	0.1	41.56	41.50	0.2	10,867	0.00%
2022/08/17	3	42.05	0	42.25	41.95	3	10,930	0.03%
2022/08/16	1	42.40	1.1	42.31	42.40	0	10,886	0.00%
2022/08/15	2	42.53	1.1	42.45	42.55	1	10,870	0.01%
2022/08/12	1.1	42.56	1	42.44	42.40	0	10,881	0.00%
2022/08/11	0.1	42.07	1	42.20	41.80	-0.9	10,866	-0.01%
2022/08/10	1.1	42.10	0.1	42.07	41.95	1	10,869	0.01%
2022/08/09	26.1	41.55	33.2	41.80	42.20	-7.1	10,889	-0.07%
2022/08/08	8.3	40.24	5	40.17	41.45	3.3	10,907	0.03%
2022/08/05	2.4	44.09	0	43.85	43.80	2.4	10,664	0.02%
2022/08/04	5.1	43.37	7	43.14	43.25	-2	10,610	-0.02%
2022/08/03	4.1	44.19	0	0.00	44.05	4.1	10,503	0.04%
2022/08/02	8.1	45.06	6	45.06	45.10	2.1	10,414	0.02%
2022/08/01	0.2	45.58	0.1	45.66	45.55	0.1	10,361	0.00%
2022/07/29	0.3	45.68	0.1	45.78	45.75	0.2	10,334	0.00%
2022/07/28	66.3	45.99	65.1	45.57	45.45	1.2	10,296	0.01%
2022/07/27	2.1	45.81	2.2	45.95	46.20	-0.1	10,234	0.00%
2022/07/26	28.1	45.69	27	46.02	45.55	1	10,166	0.01%
2022/07/25	32.2	45.19	31.4	45.54	45.80	0.8	10,061	0.01%
2022/07/22	6.1	45.62	0	0.00	45.95	6.1	9,867	0.06%
2022/07/21	5.1	46.41	21.2	46.70	46.95	-16.1	9,614	-0.17%
2022/07/20	42.1	48.29	38.1	47.71	47.50	4	9,444	0.04%
2022/07/19	8.2	47.92	2	47.85	48.05	6.2	9,371	0.07%
2022/07/18	7.1	48.29	12.2	48.19	48.50	-5.1	9,321	-0.05%
2022/07/15	4.2	47.78	4	48.22	48.00	0.2	9,207	0.00%
2022/07/14	6.4	48.86	6.5	48.95	49.00	-0.1	9,075	0.00%
2022/07/13	21.2	48.89	15.2	49.08	49.00	6	8,896	0.07%
2022/07/12	5.1	46.75	7.1	46.84	46.90	-2.1	8,479	-0.02%
2022/07/11	93.1	46.25	100.1	46.26	46.10	-7	8,246	-0.09%
2022/07/08	5.1	44.55	10	44.31	44.70	-5	8,045	-0.06%
2022/07/07	0	43.17	2	43.75	43.70	-2	7,907	-0.03%
2022/07/06	12.1	43.40	1.1	42.67	42.50	11	7,786	0.14%
2022/07/05	1	44.26	7	44.89	44.50	-6	7,651	-0.08%
2022/07/04	10.1	44.50	0.2	44.87	44.40	9.9	7,573	0.13%
2022/07/01	8.2	45.71	1.1	44.63	44.40	7.1	7,468	0.10%
2022/06/30	20.3	47.05	3.2	47.67	47.20	17.1	7,202	0.24%
2022/06/29	15.3	47.93	12.4	47.52	47.50	2.9	6,978	0.04%
2022/06/28	8.3	48.47	7	49.94	48.35	1.3	6,707	0.02%
2022/06/27	16.5	48.99	19.7	49.27	50.20	-3.1	6,443	-0.05%
2022/06/24	12.5	49.95	19.2	50.08	50.00	-6.7	6,089	-0.11%
2022/06/23	58.2	50.45	49.2	50.58	50.50	9	5,800	0.16%
2022/06/22	20.1	49.11	22	49.46	49.10	-1.9	4,986	-0.04%
2022/06/21	48.1	48.44	95.5	48.72	49.75	-47.4	4,553	-1.04%
2022/06/20	3.3	45.59	2	44.65	45.30	1.3	3,987	0.03%
2022/06/17	12.1	46.05	5	45.83	46.10	7.1	3,770	0.19%
2022/06/16	1.1	46.43	8.2	46.49	45.80	-7	3,557	-0.20%
2022/06/15	0.2	45.37	5	45.40	45.40	-4.9	3,336	-0.15%
2022/06/14	5.1	44.55	0	0.00	44.80	5.1	3,285	0.15%
2022/06/13	0.2	45.61	0.1	46.00	45.40	0.1	3,201	0.00%
2022/06/10	0.1	45.09	11	44.78	45.40	-10.9	3,116	-0.35%
2022/06/09	0.1	45.00	2.2	45.10	45.20	-2.1	3,089	-0.07%
2022/06/08	0.1	44.60	0	44.70	44.35	0.1	3,099	0.00%
2022/06/07	0.1	44.60	0	0.00	44.35	0.1	3,070	0.00%
2022/06/06	1.1	44.71	11	44.95	44.70	-9.9	3,007	-0.33%
2022/06/02	233.1	45.48	231	45.21	45.15	2.1	3,005	0.07%	大買/大賣/
2022/06/01	13	46.24	1.7	45.31	45.80	11.3	2,937	0.38%
2022/05/31	0	43.88	0.1	44.00	44.45	0	2,668	0.00%
2022/05/30	0	43.30	0	43.50	43.70	0	2,530	0.00%
2022/05/27	0	43.30	8	43.38	43.30	-8	2,472	-0.32%
2022/05/26	0	43.20	11.1	43.43	43.15	-11.1	2,442	-0.46%
2022/05/25	11	43.11	0.2	42.69	43.15	10.8	2,352	0.46%
2022/05/24	0	42.00	2	42.05	42.15	-2	2,309	-0.09%
2022/05/23	0	42.15	1.1	42.14	42.10	-1	2,264	-0.05%
2022/05/20	0	42.10	0	42.25	41.95	0	2,280	0.00%
2022/05/19	1	41.15	1.2	42.07	42.20	-0.2	2,270	-0.01%
2022/05/18	4.1	42.01	2.1	41.97	42.05	1.9	2,204	0.09%
2022/05/17	1.1	41.62	1	41.85	41.95	0.1	2,198	0.00%
2022/05/16	0	41.80	1.3	41.59	42.00	-1.3	2,128	-0.06%
2022/05/13	0.1	39.91	1.1	40.00	40.10	-1	1,945	-0.05%
2022/05/12	0	0.00	0	38.65	38.10	0	1,868	0.00%
2022/05/11	0	0.00	0	38.73	38.65	0	1,865	0.00%
2022/05/10	0	38.45	0	0.00	38.65	0	1,859	0.00%
2022/05/09	0	39.08	1	39.20	38.70	-1	1,865	-0.05%
2022/05/06	0	39.48	0	0.00	39.55	0	1,836	0.00%
2022/05/05	0	40.10	2	40.15	40.05	-2	1,837	-0.11%
2022/05/04	2	40.15	0	40.15	40.10	2	1,849	0.11%
2022/05/03	0	39.65	0	39.80	39.65	0	1,885	0.00%
2022/04/29	0	40.08	0	0.00	39.60	0	1,908	0.00%
2022/04/28	1	39.60	0	0.00	39.60	1	1,960	0.05%
2022/04/27	0	39.60	0	0.00	39.60	0	1,972	0.00%
2022/04/26	0	40.25	0	40.20	40.15	0	2,049	0.00%
2022/04/25	0	40.18	0	0.00	40.10	0	2,081	0.00%
2022/04/22	0	41.02	0	41.13	41.20	0	2,099	0.00%
2022/04/21	0	41.19	0	0.00	41.10	0	2,154	0.00%
2022/04/20	0	0.00	0.1	40.60	40.95	-0.1	2,209	-0.01%
2022/04/19	0	0.00	0	40.13	40.35	0	2,202	0.00%
2022/04/18	0	40.15	0	0.00	40.00	0	2,245	0.00%
2022/04/15	0	40.45	1	40.50	40.55	-1	2,267	-0.04%
2022/04/14	0	0.00	0.1	40.56	40.50	-0.1	2,350	0.00%
2022/04/13	1	39.60	0.1	40.01	39.95	0.9	2,372	0.04%
2022/04/12	0	39.38	0	0.00	39.10	0	2,472	0.00%
2022/04/11	0	39.55	0	0.00	39.10	0	2,555	0.00%
2022/04/08	0.1	40.02	0	40.05	39.90	0	2,701	0.00%
2022/04/07	0	40.23	0	0.00	39.90	0	2,754	0.00%
2022/04/06	0	0.00	0	40.56	40.55	0	2,779	0.00%
2022/04/01	0	40.50	0	0.00	40.35	0	2,797	0.00%
2022/03/31	0	40.73	0	40.68	40.70	0	2,820	0.00%
2022/03/30	0	0.00	0.1	40.64	40.65	-0.1	2,877	0.00%
2022/03/29	0	0.00	0	40.40	40.50	0	2,871	0.00%
2022/03/28	0	39.90	2	39.90	40.10	-2	2,875	-0.07%
2022/03/25	0	0.00	0	40.45	40.40	0	2,888	0.00%
2022/03/24	0	40.30	0	40.48	40.55	0	2,930	0.00%
2022/03/23	0	40.50	0	0.00	40.70	0	2,976	0.00%
2022/03/22	0.1	39.95	0	0.00	40.30	0.1	2,996	0.00%
2022/03/21	0	40.00	0	0.00	39.95	0	3,002	0.00%
2022/03/18	0	0.00	0	39.65	39.80	0	3,030	0.00%
2022/03/17	0	39.50	0	39.50	39.60	0	3,024	0.00%
2022/03/16	0	38.85	0	0.00	39.00	0	3,028	0.00%
2022/03/14	0	39.15	0	0.00	39.10	0	3,026	0.00%
2022/03/11	1	39.10	10	39.50	39.05	-9	3,025	-0.30%
2022/03/10	0	40.20	10	40.35	40.30	-10	2,959	-0.34%
2022/03/09	0	0.00	0	39.40	39.30	0	2,948	0.00%
2022/03/08	12	38.98	1	39.50	38.90	11	2,973	0.37%
2022/03/07	8	39.78	0	0.00	39.70	8	2,936	0.27%
2022/03/04	0	41.00	0	0.00	40.90	0	2,906	0.00%
2022/03/03	0	41.30	0	0.00	41.25	0	2,969	0.00%
2022/03/02	0	41.13	1	41.15	41.25	-1	3,053	-0.03%
2022/03/01	0	0.00	0	41.30	41.35	0	3,084	0.00%
2022/02/25	1.9	40.85	3.2	40.61	40.85	-1.3	3,128	-0.04%
2022/02/24	0	41.24	0	0.00	40.70	0	3,250	0.00%
2022/02/23	0	41.95	0	41.90	41.85	0	3,355	0.00%
2022/02/22	5.1	41.85	15.1	41.70	41.75	-10	3,515	-0.29%
2022/02/21	0	0.00	0	42.85	42.75	0	3,568	0.00%
2022/02/18	0	42.05	0	42.30	42.40	0	3,706	0.00%
2022/02/17	0	0.00	3	42.20	42.25	-3	3,963	-0.08%
2022/02/16	0	41.70	1	41.65	41.70	-1	3,962	-0.03%
2022/02/15	0	0.00	0	41.57	41.55	0	4,040	0.00%
2022/02/14	0	41.23	0	41.25	41.20	0	4,128	0.00%
2022/02/11	0	41.85	1	41.95	41.80	-1	4,152	-0.02%
2022/02/10	0	42.00	0	0.00	41.85	0	4,201	0.00%
2022/02/09	0	41.97	0	0.00	42.00	0	4,231	0.00%
2022/02/08	0	41.85	0	42.00	42.05	0	4,253	0.00%
2022/02/07	10	41.35	1	41.30	41.75	9	4,312	0.21%
2022/01/26	3	40.97	0	40.88	40.80	3	4,330	0.07%
2022/01/25	1	40.95	0	40.93	40.80	1	4,417	0.02%
2022/01/24	1	41.34	0	41.15	41.35	1	4,453	0.02%
2022/01/21	1	41.50	0	0.00	41.35	1	4,537	0.02%
2022/01/20	0	0.00	0	42.05	42.00	0	4,538	0.00%
2022/01/19	0	42.43	0	42.50	41.80	0	4,576	0.00%
2022/01/18	1	42.75	0	0.00	42.75	1	4,557	0.02%
2022/01/17	0	43.05	1	43.30	43.10	-1	4,644	-0.02%
2022/01/14	1	43.45	1	43.75	43.55	0	4,736	0.00%
2022/01/13	0	43.30	1	43.49	43.45	-1	4,898	-0.02%
2022/01/12	0	42.50	0	42.70	42.60	0	4,951	0.00%
2022/01/11	1	42.65	2	42.60	42.75	-1	5,175	-0.02%
2022/01/10	2	43.40	7.1	43.14	43.30	-5.1	5,515	-0.09%
2022/01/07	3	44.05	10	43.86	43.60	-7	5,730	-0.12%
2022/01/06	1.1	43.44	1	43.40	43.60	0	5,794	0.00%
2022/01/05	21	42.90	23	43.25	43.55	-2	5,988	-0.03%
2022/01/04	11	43.13	5	43.25	43.25	6	6,131	0.10%
2022/01/03	0	0.00	1	42.94	42.85	-1	6,645	-0.02%
2021/12/30	0	41.95	0	41.90	41.90	0	6,725	0.00%
2021/12/29	0.1	41.88	0	41.95	42.05	0	6,916	0.00%
2021/12/28	0	41.95	1	41.95	41.85	-1	6,959	-0.01%
2021/12/27	0.1	41.96	0	0.00	42.00	0.1	7,032	0.00%
2021/12/24	0	41.80	0	0.00	42.30	0	7,180	0.00%
2021/12/23	0	0.00	0	41.80	41.95	0	7,243	0.00%
2021/12/22	0	0.00	0	41.90	41.60	0	7,395	0.00%
2021/12/21	0	41.60	20.1	41.90	41.80	-20.1	7,547	-0.27%
2021/12/20	44	42.08	0	42.20	41.85	44	7,868	0.56%
2021/12/17	0	0.00	0.1	41.96	41.85	-0.1	8,019	0.00%
2021/12/16	0	0.00	2.2	41.35	41.25	-2.2	8,246	-0.03%
2021/12/15	0	0.00	0	41.20	41.15	0	8,731	0.00%
2021/12/14	0	41.28	0	0.00	41.10	0	9,503	0.00%
2021/12/13	0	41.69	0	41.73	41.55	0	9,818	0.00%
2021/12/10	0	41.62	0	41.55	41.35	0	10,132	0.00%
2021/12/09	0	0.00	1	41.65	41.70	-1	10,150	-0.01%
2021/12/08	0	41.88	0	41.95	41.70	0	10,165	0.00%
2021/12/07	0	0.00	0	41.69	41.90	0	10,150	0.00%
2021/12/06	0	41.35	0	41.60	41.55	0	10,137	0.00%
2021/12/03	0	0.00	0	41.42	41.45	0	10,151	0.00%
2021/12/02	0	41.38	0	41.35	41.30	0	10,165	0.00%
2021/12/01	0	0.00	0	41.35	41.55	0	10,150	0.00%
2021/11/30	0	0.00	0	41.55	41.00	0	10,150	0.00%
2021/11/29	0	41.40	65	40.80	41.10	-65	10,145	-0.64%
2021/11/26	7	41.72	56	41.60	41.60	-49	10,092	-0.49%
2021/11/25	0	42.70	1	42.56	42.40	-1	10,021	-0.01%
2021/11/24	0.1	42.98	0	0.00	42.80	0.1	10,011	0.00%
2021/11/23	5.1	43.80	14	43.82	43.15	-9	9,994	-0.09%
2021/11/22	8	44.20	75.1	43.99	44.05	-67.1	9,908	-0.68%
2021/11/19	2	44.10	3	43.95	43.30	-1	9,740	-0.01%
2021/11/18	5.1	43.40	5	43.20	43.10	0.1	9,587	0.00%
2021/11/17	4	43.30	2.1	43.23	43.40	1.9	9,523	0.02%
2021/11/16	1	43.35	22	43.13	43.35	-21	9,379	-0.22%
2021/11/15	0	41.85	1	42.30	41.90	-1	9,147	-0.01%
2021/11/12	0	41.75	0	41.60	41.85	0	9,137	0.00%
2021/11/11	1.3	40.98	0	0.00	40.80	1.3	9,095	0.01%
2021/11/10	0	41.82	2	41.70	41.55	-2	9,033	-0.02%
2021/11/09	0	0.00	0	41.83	42.10	0	9,018	0.00%
2021/11/08	5	41.55	1	41.50	41.50	4	8,969	0.04%
2021/11/05	0	0.00	0	41.88	41.85	0	8,947	0.00%
2021/11/04	1	41.75	2	41.70	41.50	-1	8,966	-0.01%
2021/11/03	0	0.00	0	41.60	41.40	0	8,918	0.00%
2021/11/02	3	41.98	1	41.46	41.50	2	8,965	0.02%
2021/11/01	21	41.35	0	41.45	41.35	21	8,871	0.24%
2021/10/29	0.3	41.31	1	41.60	41.10	-0.7	8,813	-0.01%
2021/10/28	0.1	42.20	1.4	42.09	41.90	-1.2	8,730	-0.01%
2021/10/27	0	42.40	5	42.20	42.25	-5	8,705	-0.06%
2021/10/26	0	42.60	11	42.40	42.40	-11	8,666	-0.13%
2021/10/25	3	42.80	3	42.60	42.70	0	8,597	0.00%
2021/10/22	1	42.40	2	42.30	42.20	-1	8,522	-0.01%
2021/10/21	0	0.00	12	42.48	43.10	-12	8,420	-0.14%
2021/10/20	3	41.78	0	0.00	41.40	3	8,208	0.04%
2021/10/19	2	42.80	2	42.78	41.90	0	8,091	0.00%
2021/10/18	34.1	43.51	39	43.31	42.15	-4.9	7,879	-0.06%
2021/10/15	18	43.67	14.1	43.98	44.25	3.9	7,551	0.05%
2021/10/14	12	43.19	0	42.90	42.95	12	7,346	0.16%
2021/10/13	9.2	42.90	0.1	43.52	43.65	9.1	7,244	0.13%
2021/10/12	16	43.76	5	43.34	42.70	11	7,081	0.16%
2021/10/08	56.1	44.43	44.1	44.27	44.20	12	6,883	0.17%
2021/10/07	57	42.77	11.3	42.76	43.05	45.7	6,326	0.72%
2021/10/06	8.1	41.87	14.1	41.66	42.15	-6	6,118	-0.10%
2021/10/05	7	40.11	1	40.50	40.30	6	5,905	0.10%
2021/10/04	0	40.40	1	40.85	40.60	-1	5,852	-0.02%
2021/10/01	3.1	40.81	0.1	40.92	40.25	3.1	5,782	0.05%
2021/09/30	7.1	42.11	7	42.46	42.70	0.1	5,642	0.00%
2021/09/29	4.1	42.13	3	41.90	42.00	1.1	5,550	0.02%
2021/09/28	9	42.16	6	42.10	42.80	3	5,453	0.06%
2021/09/27	3	43.94	11	43.68	43.10	-8	5,411	-0.15%
2021/09/24	103.1	43.99	3	43.87	44.00	100.1	5,138	1.95%	大買/
2021/09/23	6	43.10	18	43.76	43.80	-12	4,989	-0.24%
2021/09/22	49.1	44.05	21.1	44.02	43.70	28	4,756	0.59%
2021/09/17	39.2	43.51	40.1	43.81	43.95	-0.9	4,291	-0.02%
2021/09/16	36.1	41.34	22	41.00	41.15	14	3,610	0.39%
2021/09/15	24.3	39.66	24.1	39.86	40.30	0.2	3,399	0.01%
2021/09/14	0	0.00	0	38.00	38.25	0	3,195	0.00%
2021/09/09	0	0.00	12	36.90	36.85	-12	3,326	-0.36%
2021/09/03	0	0.00	2	38.00	38.10	-2	3,381	-0.06%
2021/09/02	2	37.80	0	0.00	37.85	2	3,378	0.06%
2021/09/01	6	37.89	0	0.00	38.00	6	3,369	0.18%
2021/08/30	2	38.22	0	0.00	38.10	2	3,373	0.06%
2021/08/27	2	37.50	0	0.00	38.00	2	3,369	0.06%
2021/08/26	0	37.90	0	37.56	37.45	0	3,367	0.00%
2021/08/23	5	36.75	0	0.00	36.65	5	3,411	0.15%
2021/08/19	11	36.81	0	0.00	36.70	11	3,468	0.32%
2021/08/18	0	0.00	0.1	36.65	37.55	-0.1	3,469	0.00%
2021/08/17	0	0.00	1	37.02	37.00	-1	3,480	-0.03%
2021/08/13	0	38.85	0	0.00	38.50	0	3,483	0.00%
2021/08/12	0	39.15	0	0.00	39.05	0	3,491	0.00%
2021/08/11	0	39.40	0	0.00	39.15	0	3,558	0.00%
2021/08/10	6.1	39.44	1	39.65	39.40	5.1	3,646	0.14%
2021/08/06	1	41.80	3.1	41.59	40.90	-2.1	3,899	-0.05%
2021/08/05	0	0.00	1	40.15	40.10	-1	3,965	-0.03%
2021/08/04	1.1	39.74	0	0.00	40.00	1.1	4,156	0.03%
2021/08/03	4	39.60	0	0.00	39.40	4	4,282	0.09%
2021/08/02	0	0.00	0.1	40.20	40.30	-0.1	4,323	0.00%
2021/07/30	1	39.90	1.3	40.02	39.90	-0.3	4,420	-0.01%
2021/07/29	0.1	40.15	1	40.15	40.25	-1	4,468	-0.02%
2021/07/28	3	39.72	0	0.00	39.70	3	4,571	0.07%
2021/07/27	0	0.00	0.1	41.00	40.40	-0.1	4,794	0.00%
2021/07/26	1.1	40.86	0	40.95	40.85	1	4,940	0.02%
2021/07/23	1	40.95	1	41.15	41.00	0	5,029	0.00%
2021/07/21	4	39.95	0	0.00	40.00	4	5,135	0.08%
2021/07/20	2	40.68	0	0.00	40.60	2	5,149	0.04%
2021/07/19	7	41.47	0	0.00	41.35	7	5,206	0.13%
2021/07/16	0.3	42.50	0.1	42.50	42.50	0.2	5,419	0.00%
2021/07/15	0	0.00	2	41.75	41.75	-2	5,568	-0.04%
2021/07/14	1	41.55	0	0.00	41.15	1	5,798	0.02%
2021/07/13	1	42.00	1	42.35	42.00	0	5,921	0.00%
2021/07/12	1	41.80	2	42.13	42.50	-1	6,040	-0.02%
2021/07/09	1	41.90	0	0.00	41.95	1	6,373	0.02%
2021/07/06	1	42.90	3	43.05	42.70	-2	7,871	-0.03%
2021/07/05	1	42.75	0	0.00	42.80	1	8,124	0.01%
2021/07/02	0	0.00	10.9	42.98	43.00	-10.9	8,189	-0.13%
2021/07/01	0	0.00	10.1	42.30	42.15	-10.1	8,194	-0.12%
2021/06/30	0	0.00	1.9	42.33	42.60	-1.9	8,237	-0.02%
2021/06/29	12	42.41	1	42.45	42.30	11	8,331	0.13%
2021/06/25	7	42.88	4	42.70	42.50	3	8,515	0.04%
2021/06/24	2.1	42.63	2.1	42.26	42.75	0	8,614	0.00%
2021/06/23	4	41.18	8.2	41.57	41.60	-4.2	8,997	-0.05%
2021/06/22	1	40.10	0	0.00	40.00	1	9,683	0.01%
2021/06/21	0.1	39.70	6	39.60	39.50	-6	10,778	-0.06%
2021/06/18	8	40.71	1	40.70	40.50	7	10,830	0.06%
2021/06/17	0.1	39.86	0	0.00	40.20	0.1	10,808	0.00%
2021/06/15	0	0.00	1	39.40	39.40	-1	11,015	-0.01%
2021/06/11	1	39.70	0	0.00	39.65	1	11,273	0.01%
2021/06/09	1	39.80	0.1	39.40	39.35	0.9	11,374	0.01%
2021/06/08	0	0.00	0.1	39.80	39.65	-0.1	11,406	0.00%
2021/06/04	0	0.00	0.1	40.05	40.15	-0.1	11,526	0.00%
2021/06/02	0	0.00	6.3	39.88	40.10	-6.3	11,720	-0.05%
2021/06/01	0	0.00	6	39.93	40.10	-6	11,728	-0.05%
2021/05/31	0	0.00	0.1	39.90	39.45	-0.1	11,793	0.00%
2021/05/28	8	39.46	5	39.93	39.70	3	11,827	0.03%
2021/05/27	5.1	38.78	0	0.00	38.80	5.1	11,868	0.04%
2021/05/26	0	39.40	2	39.28	39.80	-2	11,895	-0.02%
2021/05/24	0.1	39.50	1	39.20	39.50	-1	12,265	-0.01%
2021/05/20	3	38.83	0	0.00	38.60	3	12,562	0.02%
2021/05/19	1	38.95	1	39.00	39.20	0	12,798	0.00%
2021/05/18	0	0.00	2	37.08	38.85	-2	12,797	-0.02%
2021/05/17	7	36.25	43	36.03	36.00	-36	12,762	-0.28%
2021/05/14	7	39.11	7	39.64	38.90	0	12,672	0.00%
2021/05/13	2	38.70	3	38.60	38.40	-1	12,556	-0.01%
2021/05/12	8	37.49	6.1	38.02	38.10	1.9	12,478	0.02%
2021/05/11	51	41.21	2	40.95	40.60	49	12,357	0.40%
2021/05/10	8	42.85	6	43.59	43.20	2	12,322	0.02%
2021/05/07	0	0.00	5	42.35	42.90	-5	12,358	-0.04%
2021/05/06	5.5	40.94	2	41.00	40.55	3.5	12,440	0.03%
2021/05/05	12	40.04	10	40.50	40.40	2	12,720	0.02%
2021/05/04	120	41.54	117	40.45	40.50	3	12,698	0.02%	大買/大賣/
2021/05/03	6	43.91	0	0.00	42.95	6	12,571	0.05%
2021/04/29	0	0.00	4	45.15	45.40	-4	12,565	-0.03%
2021/04/27	0	0.00	10.5	45.41	45.60	-10.5	12,645	-0.08%
2021/04/26	10	44.75	1.5	44.93	44.75	8.5	12,694	0.07%
2021/04/23	1	44.75	0	0.00	44.60	1	12,780	0.01%
2021/04/22	160	46.07	162.5	44.47	44.35	-2.5	12,901	-0.02%	大買/大賣/
2021/04/21	7.2	46.57	0	0.00	46.50	7.2	12,842	0.06%
2021/04/20	34	46.99	35	47.10	47.85	-1	12,734	-0.01%
2021/04/19	0.2	46.15	11	46.25	46.40	-10.8	12,771	-0.08%
2021/04/16	1	45.80	2.2	45.61	45.65	-1.2	12,810	-0.01%
2021/04/15	196	45.80	180	45.60	45.55	16	12,884	0.12%	大買/大賣/
2021/04/14	4.1	46.60	15.1	47.67	47.20	-11	12,794	-0.09%
2021/04/13	43	47.49	36	47.29	46.80	7	13,010	0.05%
2021/04/12	9	46.23	11	46.23	46.30	-2	12,787	-0.02%
2021/04/09	3	44.78	2	44.70	44.70	1	13,190	0.01%
2021/04/08	1	44.25	0	0.00	44.05	1	13,439	0.01%
2021/04/07	1	43.90	13.4	43.91	43.95	-12.4	13,403	-0.09%
2021/04/06	1	44.40	0	0.00	44.00	1	13,536	0.01%
2021/04/01	19	43.67	26	43.88	44.45	-7	14,220	-0.05%
2021/03/31	3	44.05	6	44.23	44.05	-3	14,437	-0.02%
2021/03/30	0	0.00	1	43.45	43.35	-1	14,258	-0.01%
2021/03/29	11	43.32	26	43.17	43.45	-15	14,224	-0.11%
2021/03/26	14.2	43.87	55.1	44.48	43.25	-40.9	14,084	-0.29%
2021/03/25	85.3	45.81	82.4	45.72	45.10	2.9	13,578	0.02%
2021/03/24	23.4	45.31	24	45.70	46.65	-0.6	12,788	0.00%
2021/03/23	12	43.04	6	42.96	42.45	6	11,679	0.05%
2021/03/22	0	0.00	6	41.98	42.45	-6	11,591	-0.05%
2021/03/19	0	0.00	3	42.43	42.10	-3	11,540	-0.03%
2021/03/18	3	43.43	0	0.00	42.80	3	11,438	0.03%
2021/03/17	3.3	43.44	2	44.15	43.30	1.3	11,313	0.01%
2021/03/16	2	42.75	0	0.00	42.75	2	11,058	0.02%
2021/03/15	0	0.00	22	42.30	42.25	-22	10,985	-0.20%
2021/03/12	2	42.80	1	42.60	42.50	1	10,965	0.01%
2021/03/11	0.8	42.40	0	0.00	42.40	0.8	10,998	0.01%
2021/03/10	27	42.88	27	43.20	42.35	0	10,968	0.00%
2021/03/09	0.3	42.60	5	42.95	42.85	-4.7	10,911	-0.04%
2021/03/08	2.5	42.88	12	42.22	42.10	-9.5	10,839	-0.09%
2021/03/05	2	41.30	4	41.36	41.50	-2	10,725	-0.02%
2021/03/04	2	41.40	0	0.00	41.60	2	10,714	0.02%
2021/03/03	2.2	41.94	0	0.00	41.85	2.2	10,655	0.02%
2021/03/02	3	41.82	0	0.00	41.20	3	10,597	0.03%
2021/02/26	1	41.75	10	41.75	41.65	-9	10,553	-0.09%
2021/02/25	4	42.46	16	42.71	42.60	-12	10,566	-0.11%
2021/02/24	24.9	42.49	5	41.93	41.40	19.9	10,518	0.19%
2021/02/23	71.3	43.27	86	43.62	43.55	-14.7	10,325	-0.14%
2021/02/22	65	43.08	10	43.12	42.90	55	10,227	0.54%
2021/02/19	9	42.74	12	41.58	43.70	-3	10,159	-0.03%
2021/02/17	10	40.60	16.1	40.80	40.90	-6.1	10,053	-0.06%
2021/02/05	27	40.21	16	40.22	40.00	11	10,018	0.11%
2021/02/04	3	40.75	3	40.97	40.35	0	9,982	0.00%
2021/02/03	1	40.95	0.1	41.10	40.95	0.9	9,973	0.01%
2021/02/01	10	40.25	11	40.38	40.45	-1	9,892	-0.01%
2021/01/29	2	41.30	5	41.62	40.90	-3	9,858	-0.03%
2021/01/28	18	41.64	14	41.50	41.35	4	9,789	0.04%
2021/01/27	63	42.33	12.1	42.86	43.20	50.9	9,589	0.53%
2021/01/26	1.1	41.10	2	41.10	41.10	-0.9	9,261	-0.01%
2021/01/25	0	0.00	2	41.95	41.95	-2	9,225	-0.02%
2021/01/22	4	42.90	10	41.25	43.20	-6	9,197	-0.07%
2021/01/21	11.1	41.42	12.4	41.15	40.95	-1.3	9,061	-0.01%
2021/01/20	22.1	42.14	25	41.66	41.45	-2.9	8,987	-0.03%
2021/01/19	10.1	43.25	10	43.00	43.05	0.1	8,845	0.00%
2021/01/18	15	42.51	15	43.33	43.55	0	8,730	0.00%
2021/01/15	7	42.87	5	44.05	42.75	2	8,578	0.02%
2021/01/14	8	44.09	3	44.45	44.30	5	8,366	0.06%
2021/01/13	1	44.90	24	44.82	44.45	-23	8,162	-0.28%
2021/01/12	34	45.08	14	45.21	43.95	20	8,071	0.25%
2021/01/11	17	47.33	20	47.29	46.80	-3	7,913	-0.04%
2021/01/08	21	47.11	12.4	46.82	46.55	8.6	7,853	0.11%
2021/01/07	22	48.77	22	48.43	48.00	0	7,662	0.00%
2021/01/06	29	50.07	29	50.36	49.00	0	7,415	0.00%
2021/01/05	37	49.83	24	49.38	48.85	13	6,700	0.19%
2021/01/04	62.1	49.37	34	49.36	50.90	28.1	6,279	0.45%
2020/12/31	27.1	45.69	49	45.28	46.90	-21.9	5,551	-0.39%
2020/12/30	2.1	42.75	4	42.74	42.85	-1.9	5,130	-0.04%
2020/12/29	43	42.21	2	42.03	42.20	41	5,130	0.80%
2020/12/28	67	43.13	58	43.45	43.50	9	4,966	0.18%
2020/12/25	42	39.62	37.1	40.00	41.05	4.9	4,236	0.12%
2020/12/24	5	37.41	1	37.75	37.35	4	3,943	0.10%
2020/12/23	12	37.02	1	37.50	37.20	11	3,965	0.28%
2020/12/22	1	38.20	0.1	37.20	37.00	0.9	3,990	0.02%
2020/12/21	0	0.00	16.1	37.30	37.25	-16.1	3,955	-0.41%
2020/12/18	16	37.05	0	0.00	37.55	16	3,965	0.40%
2020/12/17	0	0.00	0.2	37.25	36.90	-0.2	4,034	0.00%
2020/12/14	2.3	36.66	7	36.60	36.70	-4.7	4,295	-0.11%
2020/12/11	0	0.00	0.3	36.80	36.80	-0.3	4,351	-0.01%
2020/12/10	3	37.42	0	0.00	37.65	3	4,463	0.07%
2020/12/07	5	37.67	0	0.00	37.65	5	4,911	0.10%
2020/12/04	1	38.20	0	0.00	38.45	1	5,046	0.02%
2020/12/02	4	38.26	0	0.00	38.55	4	5,096	0.08%
2020/11/30	3	38.90	0	0.00	39.00	3	5,256	0.06%
2020/11/27	2	38.65	0	0.00	39.35	2	5,360	0.04%
2020/11/26	1	39.20	0	0.00	39.20	1	5,594	0.02%
2020/11/25	0	0.00	0.2	39.00	39.50	-0.2	5,902	0.00%
2020/11/24	2	39.70	3	39.15	38.75	-1	6,017	-0.02%
2020/11/23	0	0.00	1	40.40	40.10	-1	6,060	-0.02%
2020/11/20	1	39.00	1	39.60	40.05	0	6,286	0.00%
2020/11/19	3	39.15	1	39.00	38.90	2	6,314	0.03%
2020/11/18	5	38.80	2	38.40	39.00	3	6,319	0.05%
2020/11/16	0	0.00	1	37.40	37.70	-1	6,399	-0.02%
2020/11/13	1	36.55	3	36.68	36.25	-2	6,375	-0.03%
2020/11/12	0	0.00	1	35.90	36.00	-1	6,632	-0.02%
2020/11/11	0	0.00	0.4	35.70	35.90	-0.4	6,804	-0.01%
2020/11/06	1	34.10	1	34.00	34.00	0	7,052	0.00%
2020/11/05	3	34.90	2.6	34.86	34.90	0.4	7,399	0.00%
2020/11/02	2	34.15	2	34.35	34.90	0	7,806	0.00%
2020/10/30	4	36.35	3	35.90	35.60	1	7,864	0.01%
2020/10/29	1	37.40	0	0.00	37.55	1	7,849	0.01%
2020/10/27	1	38.10	14.7	38.10	38.20	-13.7	7,957	-0.17%
2020/10/26	2	38.38	2	38.65	38.30	0	8,080	0.00%
2020/10/23	0.1	38.05	0	0.00	38.05	0.1	8,107	0.00%
2020/10/21	0	0.00	1	38.10	38.20	-1	8,288	-0.01%
2020/10/20	1.4	38.15	2.1	38.03	38.30	-0.7	8,430	-0.01%
2020/10/19	18	38.79	12	38.10	38.00	6	8,490	0.07%
2020/10/06	0	0.00	1	23.55	23.95	-1	8,403	-0.01%
2020/10/05	0	0.00	2	22.60	22.85	-2	8,393	-0.02%
2020/09/30	0.5	22.80	0	0.00	22.95	0.5	8,477	0.01%
2020/09/24	0	0.00	2	22.65	22.55	-2	8,931	-0.02%
2020/09/23	2	22.90	0	0.00	22.80	2	8,866	0.02%
2020/09/22	3	23.62	0	0.00	23.40	3	8,809	0.03%
2020/09/18	0	0.00	26	24.15	24.30	-26	8,856	-0.29%
2020/09/16	0	0.00	2	23.55	23.50	-2	8,958	-0.02%
2020/09/11	27	23.89	0	0.00	23.70	27	9,128	0.30%
2020/09/08	1	24.80	0	0.00	24.25	1	9,286	0.01%
2020/09/04	0	0.00	1	25.50	25.45	-1	9,415	-0.01%
2020/09/02	4	25.68	3	25.70	25.70	1	9,787	0.01%
2020/09/01	5	25.70	7	25.76	25.90	-2	10,242	-0.02%
2020/08/31	2	25.70	0.2	25.15	25.30	1.8	10,258	0.02%
2020/08/26	5	24.90	3	24.90	25.10	2	10,706	0.02%
2020/08/25	0	0.00	1.1	24.65	24.40	-1.1	10,706	-0.01%
2020/08/24	2	24.93	2	24.80	24.85	0	10,717	0.00%
2020/08/21	0	0.00	5	25.10	25.10	-5	10,745	-0.05%
2020/08/20	2	23.00	2	23.15	23.30	0	10,541	0.00%
2020/08/19	0	0.00	3	24.53	24.75	-3	10,319	-0.03%
2020/08/18	0	0.00	16	25.35	25.35	-16	10,271	-0.16%
2020/08/17	9	24.76	13	25.05	25.15	-4	10,263	-0.04%
2020/08/14	0	0.00	1	23.90	23.85	-1	10,253	-0.01%
2020/08/13	2	24.45	1	24.30	24.40	1	10,722	0.01%
2020/08/12	0	0.00	2	24.55	24.40	-2	11,160	-0.02%
2020/08/11	33	24.21	32.4	24.57	24.55	0.6	11,315	0.01%
2020/08/10	1	24.20	2	24.35	24.20	-1	11,238	-0.01%
2020/08/07	1	23.70	0	0.00	24.00	1	11,141	0.01%
2020/08/06	3	23.97	4	23.96	23.90	-1	10,896	-0.01%
2020/08/05	0	0.00	2	23.65	23.50	-2	10,748	-0.02%
2020/08/04	1	23.45	1	23.50	23.50	0	10,813	0.00%
2020/08/03	2	23.73	0	0.00	23.45	2	10,766	0.02%
2020/07/31	0	0.00	4	23.56	23.70	-4	10,628	-0.04%
2020/07/30	17	21.97	14	22.34	23.00	3	10,275	0.03%
2020/07/29	3	21.83	4	21.81	21.80	-1	10,056	-0.01%
2020/07/27	0	0.00	5	20.80	20.70	-5	10,058	-0.05%
2020/07/24	1	21.40	2	21.40	21.10	-1	10,072	-0.01%
2020/07/21	0	0.00	3	22.00	21.90	-3	10,042	-0.03%
2020/07/20	1	21.40	0	0.00	21.40	1	10,001	0.01%
2020/07/17	6	21.56	4	21.60	21.45	2	10,058	0.02%
2020/07/15	0	0.00	3	21.80	21.65	-3	10,074	-0.03%
2020/07/14	0	0.00	1	21.55	21.55	-1	10,050	-0.01%
2020/07/13	4.2	21.30	6	21.30	21.45	-1.8	10,089	-0.02%
2020/07/10	4	21.40	5	21.06	21.10	-1	10,118	-0.01%
2020/07/08	5	21.39	11	21.36	21.40	-6	10,172	-0.06%
2020/07/07	15	21.92	60	21.68	22.25	-45	10,259	-0.44%
2020/07/06	51	21.21	3.9	21.05	21.25	47.1	10,679	0.44%
2020/07/03	0.3	21.15	0	0.00	21.20	0.3	11,003	0.00%
2020/06/29	0.5	21.15	2	21.03	21.15	-1.5	12,611	-0.01%
2020/06/24	0	0.00	0.5	21.80	21.90	-0.5	12,541	0.00%
2020/06/18	0	0.00	2	22.80	22.50	-2	12,504	-0.02%
2020/06/17	1.5	22.80	1	23.20	22.90	0.5	12,471	0.00%
2020/06/16	0.2	22.70	0	0.00	22.80	0.2	12,489	0.00%
2020/06/15	3	22.40	0	0.00	22.10	3	12,420	0.02%
2020/06/12	2	22.23	1	22.30	22.25	1	12,415	0.01%
2020/06/11	3	23.42	16	23.49	22.70	-13	12,296	-0.11%
2020/06/10	0	0.00	24	23.54	23.85	-24	12,240	-0.20%
2020/06/09	43	23.60	23	23.94	23.85	20	12,160	0.16%
2020/06/08	10	23.38	9	23.56	23.20	1	11,764	0.01%
2020/06/05	1	22.55	7	22.57	22.30	-6	11,237	-0.05%
2020/06/04	3	21.62	71	22.27	22.35	-68	11,126	-0.61%
2020/06/03	50	20.30	0.4	20.20	20.35	49.6	10,578	0.47%
2020/06/01	0	0.00	1	20.15	20.30	-1	10,650	-0.01%
2020/05/29	14	19.95	1	19.85	19.80	13	10,614	0.12%
2020/05/28	1	19.85	0	0.00	19.80	1	10,651	0.01%
2020/05/27	0	0.00	2	19.95	19.90	-2	10,612	-0.02%
2020/05/26	0	0.00	2	20.00	19.90	-2	10,745	-0.02%
2020/05/25	4	20.13	4	20.35	20.25	0	10,725	0.00%
2020/05/22	4	20.16	4	20.25	20.05	0	10,719	0.00%
2020/05/21	15	20.56	4	20.59	20.60	11	10,663	0.10%
2020/05/20	27	19.72	67.2	20.11	20.35	-40.2	10,541	-0.38%
2020/05/19	4	19.25	7	19.07	19.70	-3	10,116	-0.03%
2020/05/18	0	0.00	1	17.65	17.95	-1	9,692	-0.01%
2020/05/13	0	0.00	2	16.95	16.95	-2	9,527	-0.02%
2020/05/12	1	16.65	0	0.00	16.75	1	9,612	0.01%
2020/05/11	3	17.02	0	0.00	16.90	3	9,800	0.03%
2020/05/08	0	0.00	6	16.33	16.35	-6	10,006	-0.06%
2020/05/07	0	0.00	1	16.50	16.45	-1	10,091	-0.01%
2020/04/30	0	0.00	2	17.40	17.40	-2	10,060	-0.02%
2020/04/28	0	0.00	2	16.85	16.90	-2	9,978	-0.02%
2020/04/27	0	0.00	7	16.85	17.10	-7	9,904	-0.07%
2020/04/24	5	16.75	2	16.70	16.70	3	9,845	0.03%
2020/04/22	0	0.00	1	16.35	16.55	-1	9,690	-0.01%
2020/04/21	2	16.80	0	0.00	16.75	2	9,616	0.02%
2020/04/20	0	0.00	2	17.73	17.70	-2	9,464	-0.02%
2020/04/17	4	18.00	2.1	18.41	17.80	1.9	9,427	0.02%
2020/04/16	1	18.00	1	18.30	18.20	0	9,317	0.00%
2020/04/15	1	18.60	1	18.50	18.35	0	9,244	0.00%
2020/04/14	3	18.35	3.2	18.40	18.45	-0.2	9,153	0.00%
2020/04/13	2	18.80	0	0.00	18.70	2	9,024	0.02%
2020/04/10	55	18.89	14.1	18.62	18.75	40.9	8,882	0.46%
2020/04/09	6	18.71	13	18.98	18.50	-7	8,637	-0.08%
2020/04/08	33	17.49	26	17.55	18.15	7	7,968	0.09%
2020/04/07	3	16.75	10	15.90	16.50	-7	7,539	-0.09%
2020/04/06	0	0.00	1	14.95	15.55	-1	7,210	-0.01%
2020/04/01	3	14.85	22.3	14.70	14.85	-19.3	6,853	-0.28%
2020/03/31	15	14.73	30	14.74	14.70	-15	6,443	-0.23%
2020/03/27	52	16.74	52	16.28	16.30	0	5,786	0.00%
2020/03/26	8	15.92	45	15.86	16.65	-37	5,713	-0.65%
2020/03/20	2	15.15	5	15.15	15.15	-3	5,562	-0.05%
2020/03/19	42	14.50	0	0.00	14.50	42	5,495	0.76%
2020/03/18	1	16.45	0	0.00	16.10	1	5,345	0.02%
2020/03/13	1	17.10	1	17.15	17.60	0	5,173	0.00%
2020/03/12	6	18.85	3	18.75	18.60	3	5,023	0.06%
2020/03/11	3	20.12	1	20.35	19.65	2	4,910	0.04%
2020/03/10	0	0.00	1	20.30	20.35	-1	4,867	-0.02%
2020/03/09	1	20.50	0	0.00	20.10	1	4,794	0.02%
2020/03/06	8	20.37	0	0.00	20.35	8	4,655	0.17%
2020/03/05	3	21.05	0	0.00	21.00	3	4,563	0.07%
2020/03/04	0	0.00	2	20.95	21.15	-2	4,486	-0.04%
2020/02/24	3	20.75	3	20.85	20.95	0	3,775	0.00%
2020/02/21	0	0.00	2	21.00	20.95	-2	3,682	-0.05%
2020/02/20	1	21.10	0	0.00	21.05	1	3,614	0.03%
2020/02/19	2	20.95	0	0.00	20.90	2	3,444	0.06%
2020/02/18	0	0.00	20	20.40	20.15	-20	3,365	-0.59%
2020/02/14	0	0.00	9	19.89	19.80	-9	3,248	-0.28%
2020/02/13	0	0.00	20	20.25	20.00	-20	3,221	-0.62%
2020/02/12	20.1	20.00	5	20.00	20.05	15.1	3,161	0.48%
2020/02/11	6	19.73	1	19.85	19.65	5	3,040	0.16%
2020/02/10	2	19.95	60	19.93	19.90	-58	2,847	-2.04%
2020/02/07	6	19.35	70	19.25	19.25	-64	2,539	-2.52%
2020/02/06	2	18.60	30	18.75	18.75	-28	2,407	-1.16%
2020/02/05	2	17.40	3	17.43	17.55	-1	2,352	-0.04%
2020/01/30	32	18.28	0	0.00	17.95	32	2,238	1.43%
2020/01/17	0	0.00	30	19.25	19.25	-30	2,146	-1.40%
2020/01/09	0	0.00	1	18.80	18.95	-1	2,306	-0.04%
2020/01/08	81.1	18.71	0	0.00	18.70	81.1	2,348	3.45%
2020/01/07	10	19.10	10	19.05	19.00	0	2,321	0.00%
2019/12/31	0.2	19.45	0	0.00	19.55	0.2	2,389	0.01%
2019/12/26	0	0.00	1	19.40	19.50	-1	2,460	-0.04%
2019/12/25	0	0.00	10	19.35	19.40	-10	2,468	-0.41%
2019/12/24	0	0.00	1	19.40	19.40	-1	2,544	-0.04%
2019/12/20	1	19.50	0	0.00	19.40	1	2,563	0.04%
2019/12/18	12	19.73	0	0.00	19.65	12	2,554	0.47%
2019/12/17	0	0.00	90	19.80	19.75	-90	2,559	-3.52%
2019/12/13	0	0.00	1	19.00	18.95	-1	2,589	-0.04%
2019/12/11	0	0.00	1	19.20	19.15	-1	2,851	-0.04%
2019/12/06	0	0.00	2	18.90	18.80	-2	2,894	-0.07%
2019/12/03	0	0.00	2	19.00	18.90	-2	3,028	-0.07%
2019/11/29	7	19.15	5	19.25	19.15	2	3,035	0.07%
2019/11/20	2	18.95	0	0.00	19.00	2	3,120	0.06%
2019/11/15	130	18.59	0	0.00	18.70	130	3,276	3.97%	大買/鉅額交易
2019/11/14	0	0.00	1	19.00	19.00	-1	3,218	-0.03%
2019/11/06	20	19.55	0	0.00	19.50	20	3,789	0.53%
2019/10/29	15	19.45	0	0.00	19.50	15	4,174	0.36%
2019/10/23	0	0.00	2	19.80	19.65	-2	4,951	-0.04%
2019/10/21	0	0.00	17	20.07	19.85	-17	5,024	-0.34%
2019/10/18	3	19.45	0	0.00	19.50	3	5,082	0.06%
2019/10/16	0	0.00	13	19.35	19.55	-13	5,099	-0.25%
2019/10/07	2	19.40	0	0.00	19.40	2	5,512	0.04%
2019/10/04	0	0.00	1	19.35	19.40	-1	5,551	-0.02%
2019/10/02	16	19.55	0	0.00	19.60	16	5,636	0.28%
2019/10/01	0	0.00	15	19.95	19.80	-15	5,725	-0.26%
2019/09/27	30	19.68	0	0.00	19.65	30	5,854	0.51%
2019/09/24	1	20.30	6	20.25	20.25	-5	6,196	-0.08%
2019/09/19	3	20.75	0	0.00	20.60	3	6,527	0.05%
2019/09/18	10	20.28	10	20.43	20.40	0	6,707	0.00%
2019/09/17	1	20.10	51	20.11	20.10	-50	6,676	-0.75%
2019/09/12	1	21.15	0	0.00	21.10	1	6,819	0.01%
2019/09/09	1	21.40	15	21.65	21.35	-14	6,974	-0.20%
2019/09/02	0	0.00	4	20.90	20.95	-4	7,566	-0.05%
2019/08/29	14	21.11	11	20.95	20.90	3	7,911	0.04%
2019/08/27	1	20.80	0	0.00	20.60	1	8,269	0.01%
2019/08/22	3	20.75	0	21.05	21.00	3	9,296	0.03%
2019/08/20	1	20.75	0	0.00	20.60	1	10,331	0.01%
2019/08/19	0	0.00	4	21.25	21.15	-4	10,315	-0.04%
2019/08/16	0	0.00	11.3	21.27	21.30	-11.3	10,429	-0.11%
2019/08/15	15	21.05	0	0.00	21.10	15	10,583	0.14%
2019/08/14	11	21.61	4	21.83	21.90	7	10,655	0.07%
2019/08/13	2	22.35	2	22.80	22.25	0	10,900	0.00%
2019/08/12	0	0.00	10	23.10	23.15	-10	11,551	-0.09%
2019/08/07	11	22.95	0	0.00	23.00	11	11,837	0.09%
2019/08/02	7	23.09	0	0.00	23.05	7	11,956	0.06%
2019/08/01	0	0.00	10	23.55	23.60	-10	11,864	-0.08%
2019/07/29	2	24.38	1	24.45	24.45	1	11,611	0.01%
2019/07/26	41	23.22	6	23.75	23.90	35	11,344	0.31%
2019/07/22	0	0.00	2	23.35	23.20	-2	10,850	-0.02%
2019/07/16	0	0.00	1	23.75	23.45	-1	10,642	-0.01%
2019/07/15	0	0.00	3	23.15	23.90	-3	10,573	-0.03%
2019/07/12	3	23.65	0	0.00	23.15	3	10,479	0.03%
2019/07/08	0	0.00	3	23.67	23.60	-3	10,552	-0.03%
2019/07/04	4	23.23	1	23.50	23.50	3	10,403	0.03%
2019/07/03	6	23.43	0	0.00	23.00	6	10,384	0.06%
2019/07/02	5	23.31	10	23.60	23.45	-5	10,383	-0.05%
2019/07/01	6	22.98	3	23.20	23.25	3	10,231	0.03%
2019/06/28	0	0.00	2	22.65	22.80	-2	10,096	-0.02%
2019/06/26	0	0.00	1	22.80	22.95	-1	10,027	-0.01%
2019/06/25	12	22.57	94	22.65	22.60	-82	10,079	-0.81%
2019/06/24	0	0.00	40	22.10	22.10	-40	9,829	-0.41%
2019/06/21	10	22.20	0	0.00	22.05	10	9,757	0.10%
2019/06/19	0	0.00	3	21.60	21.80	-3	9,332	-0.03%
2019/06/17	2	21.40	2	21.45	21.45	0	9,199	0.00%
2019/06/14	3	21.75	0	0.00	21.80	3	9,094	0.03%
2019/06/13	87	21.75	4	21.63	21.60	83	9,022	0.92%
2019/06/12	0	0.00	1	22.10	22.00	-1	8,821	-0.01%
2019/06/11	0	0.00	3	22.55	22.60	-3	8,623	-0.03%
2019/06/10	21	22.64	1	22.60	22.50	20	8,484	0.24%
2019/06/06	0	0.00	2	22.70	22.55	-2	8,361	-0.02%
2019/06/05	3	23.55	0	0.00	23.20	3	8,178	0.04%
2019/06/04	20	23.10	42	23.13	23.10	-22	7,985	-0.28%
2019/06/03	2	24.00	11	23.75	23.25	-9	7,805	-0.12%
2019/05/31	0	0.00	3	23.58	23.85	-3	7,586	-0.04%
2019/05/30	1	23.90	0	0.00	23.85	1	7,354	0.01%
2019/05/29	19	24.63	31	24.59	24.00	-12	7,142	-0.17%
2019/05/28	11	24.11	7	24.08	23.55	4	6,501	0.06%
2019/05/27	21	23.29	75	23.82	23.95	-54	6,045	-0.89%
2019/05/24	2	21.80	0	0.00	21.80	2	5,396	0.04%
2019/05/23	6	22.10	3	22.10	21.80	3	5,322	0.06%
2019/05/22	0	0.00	5	22.39	22.55	-5	5,186	-0.10%
2019/05/21	2	21.98	25	21.95	22.25	-23	4,989	-0.46%
2019/05/20	16	22.63	24	22.70	22.50	-8	4,829	-0.17%
2019/05/17	118	22.12	14	22.01	22.15	104	4,370	2.38%	大買/鉅額交易
2019/05/16	0	0.00	40	20.90	20.50	-40	3,649	-1.10%
2019/05/15	21	20.19	0	0.00	20.30	21	3,246	0.65%
2019/05/14	23	20.09	0	0.00	20.20	23	3,131	0.73%
2019/05/02	0	0.00	0.1	19.60	19.60	-0.1	2,814	0.00%
2019/04/26	0	0.00	2.2	19.50	19.50	-2.2	2,796	-0.08%
2019/04/22	3	20.00	0	0.00	19.90	3	2,783	0.11%
2019/04/10	0	0.00	1	20.50	20.70	-1	2,286	-0.04%
2019/04/09	2	20.65	0	0.00	20.60	2	2,251	0.09%
2019/04/08	13	20.28	1	20.15	20.25	12	2,147	0.56%
2019/03/29	1	19.70	0	0.00	19.45	1	2,083	0.05%
2019/03/28	0	0.00	6	19.99	19.90	-6	2,029	-0.30%
2019/03/27	2	18.85	0	0.00	18.85	2	1,773	0.11%
2019/03/20	0	0.00	2	18.95	18.95	-2	2,178	-0.09%
2019/03/13	0	0.00	1	19.05	19.05	-1	2,696	-0.04%
2019/03/12	0	0.00	0.2	19.10	19.10	-0.2	3,623	0.00%
2019/02/22	0	0.00	1	19.00	18.95	-1	4,106	-0.02%
2019/02/20	2	18.68	0	0.00	18.65	2	4,062	0.05%
2019/02/15	1	18.70	0	0.00	18.65	1	4,083	0.02%
2019/01/30	0	0.00	0.3	18.40	18.35	-0.3	4,044	-0.01%
2019/01/15	0	0.00	1	18.10	18.10	-1	4,168	-0.02%
2019/01/11	0	0.00	0.6	17.80	17.80	-0.6	4,193	-0.01%
2019/01/09	1	17.90	0	0.00	17.90	1	4,206	0.02%
2019/01/04	2	17.60	0	0.00	17.70	2	4,275	0.05%
2019/01/02	0	0.00	1	18.05	17.95	-1	4,399	-0.02%
2018/12/27	1	18.30	1	18.20	18.15	0	4,436	0.00%
2018/12/25	2	18.25	2	18.20	18.25	0	4,443	0.00%
2018/12/24	2	18.65	0	0.00	18.55	2	4,446	0.04%
2018/12/22	1	19.00	0	0.00	18.90	1	4,408	0.02%
2018/12/19	0	0.00	30	19.45	19.45	-30	4,479	-0.67%
2018/12/18	20	19.80	20	19.47	19.35	0	4,449	0.00%
2018/12/17	0	0.00	5	20.55	20.60	-5	4,288	-0.12%
2018/12/14	10	20.50	10	20.55	20.55	0	4,241	0.00%
2018/12/12	10	19.90	0	0.00	20.10	10	4,143	0.24%
2018/12/10	20	20.17	0	0.00	20.10	20	4,107	0.49%
2018/12/07	50	20.33	80	19.69	20.05	-30	4,060	-0.74%
2018/12/06	45	20.23	48	20.10	20.05	-3	3,944	-0.08%
2018/12/05	67	20.57	38	20.38	21.00	29	3,702	0.78%
2018/12/04	34	18.59	26	20.00	20.00	8	2,803	0.29%
2018/11/30	0	0.00	3	17.97	18.00	-3	2,398	-0.13%
2018/11/29	0	0.00	0.2	18.10	18.00	-0.2	2,368	-0.01%
2018/11/23	3	17.75	0	0.00	17.75	3	2,388	0.13%
2018/11/22	2	18.10	0	0.00	17.95	2	2,401	0.08%
2018/11/16	0	0.00	1	18.20	18.25	-1	2,397	-0.04%
2018/11/15	3	18.20	0	0.00	18.20	3	2,392	0.13%
2018/11/12	1	18.00	0	0.00	18.00	1	2,442	0.04%
2018/11/02	2	18.05	0	0.00	18.00	2	2,561	0.08%
2018/10/26	0	0.00	2	17.70	17.70	-2	2,615	-0.08%
2018/10/25	0	0.00	1	18.00	17.95	-1	2,650	-0.04%
2018/10/24	2	18.60	0	0.00	18.60	2	2,622	0.08%
2018/10/18	1	19.00	0	0.00	19.05	1	2,629	0.04%
2018/10/16	3	19.18	0	0.00	19.10	3	2,604	0.12%
2018/10/12	20	19.25	0	0.00	19.60	20	2,525	0.79%
2018/10/11	25	19.79	0	0.00	19.65	25	2,494	1.00%
2018/10/08	22	20.70	2	20.70	20.70	20	2,408	0.83%
2018/10/05	0	0.00	2	20.70	20.75	-2	2,396	-0.08%
2018/10/03	0	0.00	2	21.45	21.40	-2	2,363	-0.08%
2018/09/19	0	0.00	21	21.25	21.15	-21	2,463	-0.85%
2018/09/17	1	21.10	0	0.00	21.05	1	2,472	0.04%
2018/09/14	0	0.00	2	20.95	21.00	-2	2,490	-0.08%
2018/09/10	1	20.45	1	20.45	20.30	0	2,855	0.00%
2018/09/07	7	20.46	0	0.00	20.30	7	2,917	0.24%
2018/09/04	0	0.00	1	21.05	21.05	-1	2,957	-0.03%
2018/08/31	0	0.00	20	21.20	21.05	-20	3,042	-0.66%
2018/08/29	0	0.00	2	20.75	21.05	-2	3,092	-0.06%
2018/08/21	0	0.00	0.1	20.45	20.35	-0.1	3,258	0.00%
2018/08/16	1	20.25	0	0.00	20.25	1	3,326	0.03%
2018/08/15	4	20.50	0	0.00	20.55	4	3,319	0.12%
2018/08/13	2	20.70	0	0.00	20.70	2	3,393	0.06%
2018/08/09	2	21.05	0	0.00	21.00	2	3,584	0.06%
2018/08/08	1	21.00	0	0.00	21.00	1	3,629	0.03%
2018/08/02	1	21.30	0	0.00	21.20	1	3,905	0.03%
2018/08/01	7	21.29	4	21.40	21.40	3	3,874	0.08%
2018/07/31	0	0.00	1	21.10	21.15	-1	3,807	-0.03%
2018/07/30	5	21.10	0	0.00	21.10	5	3,785	0.13%
2018/07/12	0	0.00	0.4	21.00	21.00	-0.4	3,670	-0.01%
2018/07/06	21	20.55	0	0.00	20.60	21	3,646	0.58%
2018/07/03	20	21.08	0	0.00	20.80	20	3,682	0.54%
2018/07/02	2	21.10	0	0.00	21.20	2	3,655	0.05%
2018/06/29	2	21.10	0	0.00	21.10	2	3,658	0.05%
2018/06/28	1	21.40	0	0.00	21.45	1	3,551	0.03%
2018/06/26	2	21.70	0	0.00	21.85	2	3,441	0.06%
2018/06/19	2	22.20	0	0.00	22.05	2	3,155	0.06%
2018/06/15	1	22.40	0	0.00	22.35	1	3,063	0.03%
2018/06/12	0	0.00	1	22.70	22.80	-1	3,019	-0.03%
2018/06/11	2	22.95	1	22.90	22.80	1	2,998	0.03%
2018/06/06	2	23.18	4.4	23.30	23.20	-2.4	2,942	-0.08%
2018/06/05	0	0.00	2	23.35	23.30	-2	2,888	-0.07%
2018/06/04	3	23.35	0	0.00	23.35	3	2,873	0.10%
2018/05/31	0	0.00	2	23.15	23.70	-2	2,870	-0.07%
2018/05/30	6	23.15	0	0.00	23.15	6	2,890	0.21%
2018/05/25	1	23.50	0	0.00	23.45	1	2,885	0.03%
2018/05/22	2	24.00	0	0.00	23.90	2	2,813	0.07%
2018/05/18	3	24.25	0	0.00	24.15	3	2,730	0.11%
2018/05/15	3	23.97	0	0.00	24.00	3	2,474	0.12%
2018/05/14	0	0.00	3	23.65	23.95	-3	2,493	-0.12%
2018/05/11	1	22.45	0	0.00	22.45	1	2,256	0.04%
2018/04/26	0	0.00	0.2	22.00	22.00	-0.2	2,401	-0.01%
2018/04/10	3	22.95	0	0.00	22.90	3	2,719	0.11%
2018/03/30	0	0.00	4	22.55	22.60	-4	2,906	-0.14%
2018/03/29	0	0.00	0.1	22.50	22.55	-0.1	2,892	0.00%
2018/03/26	1	22.80	0	0.00	22.75	1	2,893	0.03%
2018/03/23	2	22.73	0	0.00	22.85	2	2,909	0.07%
2018/03/15	1	23.40	0	0.00	23.40	1	3,160	0.03%
2018/03/14	1	23.45	0	0.00	23.55	1	3,189	0.03%
2018/03/13	1	23.45	0	0.00	23.60	1	3,206	0.03%
2018/03/07	1	23.30	0	0.00	23.20	1	3,493	0.03%
2018/02/27	20	23.30	0	0.00	23.35	20	5,029	0.40%
2018/02/26	0	0.00	10	22.85	23.35	-10	5,011	-0.20%
2018/02/23	0	0.00	0.3	22.85	22.80	-0.3	4,984	-0.01%
2018/02/06	1	22.50	0	0.00	22.30	1	5,193	0.02%
2018/02/01	2	23.65	0	0.00	23.60	2	5,125	0.04%
2018/01/25	1	23.70	0	0.00	23.75	1	5,134	0.02%
2018/01/24	1	23.75	0	0.00	23.85	1	5,115	0.02%
2018/01/19	1	23.55	0	0.00	23.55	1	5,022	0.02%
2018/01/16	0	0.00	5	23.50	23.45	-5	4,939	-0.10%
2018/01/15	6.3	23.36	0	0.00	23.35	6.3	4,935	0.13%
2018/01/11	2	23.20	0	0.00	23.25	2	5,002	0.04%
2018/01/08	0	0.00	1	23.60	23.65	-1	4,977	-0.02%