廣宇 (2328)-台新-高雄券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
34.00
漲跌
▼0.55
漲幅
-1.59%
成交量
1,376張
產業
上市電子零組件類股▲1.26%
687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

廣宇 (2328)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	34.00	0	0.00	34.00	1	3,857	0.03%
2024/05/02	5	34.40	7	34.51	34.55	-2	3,843	-0.05%
2024/04/30	3	34.70	2	34.45	34.30	1	3,824	0.03%
2024/04/29	7	34.07	3	34.03	34.40	4	3,793	0.11%
2024/04/26	0	0.00	2	33.70	33.70	-2	3,776	-0.05%
2024/04/25	1	33.70	2	33.90	33.50	-1	3,766	-0.03%
2024/04/24	0	0.00	0.2	34.06	34.05	-0.2	3,751	-0.01%
2024/04/22	1	32.30	0	0.00	32.40	1	3,732	0.03%
2024/04/19	5	32.81	0	0.00	32.65	5	3,715	0.13%
2024/04/18	0	0.00	1	33.60	33.60	-1	3,676	-0.03%
2024/04/17	12	33.21	3	33.25	33.10	9	3,660	0.25%
2024/04/16	7.5	32.99	15	32.62	32.90	-7.5	3,658	-0.20%
2024/04/15	1	34.05	3	34.05	34.00	-2	3,609	-0.06%
2024/04/12	1	34.40	2	34.75	34.50	-1	3,600	-0.03%
2024/04/11	1	34.50	1	34.50	34.55	0	3,583	0.00%
2024/04/09	20	35.40	23	34.97	34.95	-3	3,535	-0.08%
2024/04/08	3	34.97	10	34.99	35.10	-7	3,504	-0.20%
2024/04/03	3.1	35.40	10	35.36	35.50	-6.9	3,464	-0.20%
2024/04/02	10.1	35.98	32.1	35.62	36.10	-22	3,414	-0.64%
2024/04/01	27.2	36.22	10.2	36.23	35.75	17	3,350	0.51%
2024/03/29	59.2	37.12	23.7	36.68	36.20	35.5	3,217	1.10%
2024/03/28	49	37.91	54.8	38.20	38.25	-5.8	2,879	-0.20%
2024/03/27	70.3	34.63	72	35.13	35.15	-1.7	1,874	-0.09%
2024/03/26	5	33.51	3	33.75	33.25	2	1,737	0.12%
2024/03/25	2	34.08	1	33.95	34.10	1	1,719	0.06%
2024/03/22	4	34.31	12	34.25	34.25	-8	1,725	-0.46%
2024/03/21	5	33.84	12	33.83	34.10	-7	1,699	-0.41%
2024/03/20	11	33.99	5	34.01	33.80	6	1,682	0.36%
2024/03/19	28	34.08	7	34.01	34.10	21	1,652	1.27%
2024/03/18	8	33.39	9	33.56	33.70	-1	1,591	-0.06%
2024/03/15	43	34.04	30	33.83	34.10	13	1,551	0.84%
2024/03/14	1	32.70	12	33.22	32.75	-11	1,379	-0.80%
2024/03/13	13	33.03	2	32.83	32.80	11	1,373	0.80%
2024/03/12	43	33.24	39	33.46	33.50	4	1,314	0.30%
2024/03/11	2	31.40	2	31.70	31.50	0	1,191	0.00%
2024/03/08	10	30.92	11	31.14	30.45	-1	1,169	-0.09%
2024/03/07	1	32.25	8	32.70	32.20	-7	1,088	-0.64%
2024/03/06	5	32.86	0	0.00	32.75	5	1,081	0.46%
2024/03/05	0	33.20	0	0.00	32.90	0	1,091	0.00%
2024/03/04	2	33.15	0	0.00	33.15	2	1,088	0.18%
2024/03/01	4	32.69	0	0.00	32.75	4	1,074	0.37%
2024/02/29	1	32.80	0	0.00	32.80	1	1,073	0.09%
2024/02/27	1.1	33.09	0	0.00	33.10	1.1	1,061	0.10%
2024/02/26	1	33.25	0	0.00	33.30	1	1,059	0.09%
2024/02/23	3	33.25	0	0.00	33.00	3	1,068	0.28%
2024/02/22	1	33.45	2	33.55	33.35	-1	1,064	-0.09%
2024/02/21	2	32.85	0	0.00	32.85	2	1,048	0.19%
2024/02/20	1	33.10	0	0.00	32.75	1	1,052	0.09%
2024/02/19	0.1	33.25	2	33.05	33.25	-1.9	1,050	-0.18%
2024/02/16	1	32.40	0	0.00	32.45	1	1,065	0.09%
2024/02/15	4	32.19	41	32.53	32.15	-37	1,063	-3.48%
2024/02/05	4	33.00	1	33.05	33.05	3	1,035	0.29%
2024/02/02	1	33.40	2	33.30	33.30	-1	1,039	-0.10%
2024/02/01	0	0.00	8	33.25	33.30	-8	1,041	-0.77%
2024/01/31	5	33.36	10	33.25	33.15	-5	1,047	-0.48%
2024/01/30	1	33.90	15	33.65	33.65	-14	1,044	-1.34%
2024/01/29	0	0.00	4	33.85	33.80	-4	1,048	-0.38%
2024/01/26	0	34.00	0	0.00	33.80	0	1,050	0.00%
2024/01/25	1	33.85	0	0.00	33.70	1	1,060	0.09%
2024/01/23	5	34.10	0	0.00	33.95	5	1,092	0.46%
2024/01/19	0	0.00	1	33.20	33.30	-1	1,115	-0.09%
2024/01/18	2	33.05	0	0.00	33.10	2	1,129	0.18%
2024/01/17	8	33.29	0	0.00	32.90	8	1,139	0.70%
2024/01/16	14	33.73	0	0.00	33.65	14	1,132	1.24%
2024/01/12	6	34.01	0	0.00	33.85	6	1,156	0.52%
2024/01/11	0	0.00	1	33.95	34.00	-1	1,194	-0.08%
2024/01/10	2	33.60	0	0.00	33.55	2	1,255	0.16%
2024/01/09	3	33.93	0	0.00	34.00	3	1,254	0.24%
2024/01/08	2	34.08	0	0.00	34.05	2	1,263	0.16%
2024/01/05	1	34.60	0	34.55	34.50	1	1,260	0.08%
2024/01/04	8	34.58	0	34.55	34.50	8	1,269	0.63%
2024/01/03	1	34.85	0	35.15	34.95	1	1,263	0.08%
2024/01/02	2	35.38	0	0.00	35.35	2	1,257	0.16%
2023/12/29	20	35.65	20	35.45	35.45	0	1,251	0.00%
2023/12/28	0.3	35.15	0	0.00	35.30	0.3	1,241	0.02%
2023/12/27	1.1	35.15	1	35.05	35.05	0.1	1,234	0.01%
2023/12/26	1	35.10	2	35.23	35.20	-1	1,232	-0.08%
2023/12/25	1	34.65	0	0.00	34.80	1	1,231	0.08%
2023/12/22	2	34.83	0	0.00	34.65	2	1,236	0.16%
2023/12/21	1	34.95	0	0.00	34.85	1	1,236	0.08%
2023/12/19	5	34.75	0	0.00	34.70	5	1,227	0.41%
2023/12/18	7	35.57	0	0.00	35.40	7	1,222	0.57%
2023/12/15	2	35.30	1	35.30	35.35	1	1,217	0.08%
2023/12/14	0	0.00	3	35.05	35.20	-3	1,251	-0.24%
2023/12/13	0	0.00	1	34.50	34.55	-1	1,237	-0.08%
2023/12/12	10	34.88	1	34.50	34.70	9	1,248	0.72%
2023/12/11	0	0.00	5	34.85	34.55	-5	1,254	-0.40%
2023/12/08	4	35.03	0	0.00	35.00	4	1,254	0.32%
2023/12/07	10	35.55	0	0.00	35.10	10	1,258	0.79%
2023/12/06	6	35.15	1	35.20	35.10	5	1,267	0.39%
2023/12/05	0.1	35.35	0	0.00	35.25	0.1	1,288	0.01%
2023/12/04	3	35.40	0	0.00	35.45	3	1,350	0.22%
2023/12/01	5	35.54	0	0.00	35.45	5	1,358	0.37%
2023/11/30	2	35.70	3	35.73	35.80	-1	1,377	-0.07%
2023/11/29	0.1	35.40	2	35.40	35.40	-1.9	1,368	-0.14%
2023/11/27	0	0.00	1	35.60	35.00	-1	1,390	-0.07%
2023/11/24	1	35.45	10	35.45	35.40	-9	1,402	-0.64%
2023/11/22	40	35.69	21	35.50	35.40	19	1,454	1.31%
2023/11/21	52.1	35.52	55	35.40	35.35	-2.9	1,479	-0.20%
2023/11/20	1	35.35	2	35.40	35.40	-1	1,515	-0.07%
2023/11/17	2	35.30	0	0.00	35.25	2	1,526	0.13%
2023/11/16	4	34.99	0	0.00	35.00	4	1,543	0.26%
2023/11/15	1	34.95	0	0.00	34.85	1	1,545	0.06%
2023/11/14	1	34.65	0	0.00	34.60	1	1,553	0.07%
2023/11/10	0.6	34.20	0	0.00	34.00	0.6	1,611	0.04%
2023/11/09	1.2	34.32	0	0.00	34.35	1.2	1,652	0.07%
2023/11/08	0	0.00	1	34.60	34.55	-1	1,689	-0.06%
2023/11/03	0	0.00	11	34.66	34.60	-11	1,831	-0.60%
2023/11/01	1	33.90	1	33.95	33.95	0	1,876	0.00%
2023/10/31	3	34.50	9	34.22	33.95	-6	1,899	-0.32%
2023/10/30	4	33.94	0	0.00	33.85	4	1,961	0.20%
2023/10/27	1	34.60	0	0.00	34.65	1	1,984	0.05%
2023/10/25	0	0.00	2	35.45	35.20	-2	2,129	-0.09%
2023/10/24	3	34.40	4	34.84	34.90	-1	2,158	-0.05%
2023/10/23	1	34.70	4	34.79	34.90	-3	2,242	-0.13%
2023/10/20	5	34.68	10	34.81	35.00	-5	2,457	-0.20%
2023/10/19	7	35.41	10.5	35.32	35.20	-3.5	2,554	-0.14%
2023/10/18	15	36.15	0.9	36.60	36.25	14.1	2,602	0.54%
2023/10/17	5	36.81	3	37.20	36.75	2	2,628	0.08%
2023/10/16	2	36.70	1	36.70	36.70	1	2,779	0.04%
2023/10/13	1	37.30	11	37.26	37.20	-10	3,110	-0.32%
2023/10/12	5	36.88	4	36.96	36.95	1	3,412	0.03%
2023/10/11	4	37.20	19	36.91	36.80	-15	3,951	-0.38%
2023/10/05	0.3	37.15	0.1	37.20	37.10	0.2	5,102	0.00%
2023/10/04	0	0.00	3	36.85	36.85	-3	5,273	-0.06%
2023/10/03	0	0.00	1	37.55	37.35	-1	5,297	-0.02%
2023/10/02	1	37.60	0.2	37.63	37.65	0.8	5,350	0.01%
2023/09/28	1	37.05	1	37.25	37.05	0	5,398	0.00%
2023/09/27	1.8	36.97	1	36.95	36.95	0.8	5,449	0.01%
2023/09/26	10.5	37.47	1	37.55	37.15	9.5	5,482	0.17%
2023/09/25	0.6	37.65	0	0.00	37.70	0.6	5,508	0.01%
2023/09/22	0.6	37.30	0	0.00	37.35	0.6	5,530	0.01%
2023/09/21	5.5	37.19	0	0.00	37.20	5.5	5,544	0.10%
2023/09/20	3.4	37.86	3	37.70	37.70	0.4	5,549	0.01%
2023/09/19	1	38.55	6	38.37	38.15	-5	5,570	-0.09%
2023/09/15	3	38.05	0	0.00	38.05	3	5,593	0.05%
2023/09/13	10	38.20	0	0.00	38.10	10	5,637	0.18%
2023/09/12	7	38.06	2	38.13	38.10	5	5,682	0.09%
2023/09/11	5	37.91	0	0.00	37.55	5	5,720	0.09%
2023/09/07	8	38.51	3.1	38.26	38.15	4.9	5,846	0.08%
2023/09/06	2	37.90	0	0.00	38.05	2	5,933	0.03%
2023/09/05	6	38.03	9	37.82	38.00	-3	6,070	-0.05%
2023/09/04	0	37.50	0	0.00	37.45	0	6,148	0.00%
2023/08/31	0	0.00	3	37.33	37.50	-3	6,324	-0.05%
2023/08/30	1	37.30	3.1	37.22	37.15	-2.1	6,446	-0.03%
2023/08/29	2.1	36.54	0	0.00	36.75	2.1	6,707	0.03%
2023/08/28	1	37.20	0	0.00	37.00	1	7,141	0.01%
2023/08/25	15	37.23	0	0.00	37.20	15	7,503	0.20%
2023/08/24	5	38.88	1	39.00	39.10	4	7,541	0.05%
2023/08/22	14	38.39	0	0.00	38.20	14	7,653	0.18%
2023/08/21	8	38.66	0	0.00	38.60	8	7,691	0.10%
2023/08/18	2.2	38.81	0	0.00	38.60	2.2	7,835	0.03%
2023/08/17	2	38.65	0	0.00	39.25	2	7,924	0.03%
2023/08/16	3	38.37	0	0.00	38.55	3	7,913	0.04%
2023/08/15	0	38.90	5.3	38.82	38.75	-5.3	7,918	-0.07%
2023/08/14	2	38.83	2.1	39.07	38.75	-0.1	7,887	0.00%
2023/08/11	12	39.80	0	39.75	39.05	12	7,864	0.15%
2023/08/10	10	39.58	2	40.55	39.50	8	7,833	0.10%
2023/08/09	1.1	40.87	0	0.00	40.85	1.1	7,749	0.01%
2023/08/08	7	41.31	4.1	41.26	41.25	2.9	7,732	0.04%
2023/08/07	6	41.35	8.1	41.14	41.30	-2.1	7,731	-0.03%
2023/08/04	10	40.55	8.1	40.50	40.60	1.9	7,717	0.02%
2023/08/02	10	40.54	8.6	40.61	40.30	1.4	7,705	0.02%
2023/08/01	1.8	41.21	2	41.37	41.10	-0.2	7,623	0.00%
2023/07/31	6	42.09	12	41.70	41.55	-6	7,579	-0.08%
2023/07/28	3.2	41.94	4.3	41.84	42.50	-1.1	7,484	-0.01%
2023/07/27	1	42.00	5.3	42.05	42.10	-4.3	7,439	-0.06%
2023/07/26	5	42.00	0.7	41.82	41.80	4.3	7,416	0.06%
2023/07/25	69	43.04	79.3	42.96	42.85	-10.3	7,334	-0.14%
2023/07/24	6	40.99	22	40.92	41.50	-16	7,186	-0.22%
2023/07/21	14	41.64	9.8	41.68	41.70	4.2	7,097	0.06%
2023/07/20	18	42.19	15.8	42.24	42.05	2.2	7,057	0.03%
2023/07/19	16.5	42.67	59.7	42.69	42.25	-43.2	6,992	-0.62%
2023/07/18	70.2	44.22	63.1	44.11	43.40	7.1	6,899	0.10%
2023/07/17	80.3	44.81	54	44.77	43.85	26.3	6,657	0.40%
2023/07/14	93	44.05	92.2	43.46	45.25	0.8	6,534	0.01%
2023/07/13	77.7	44.48	104.3	44.69	43.60	-26.7	6,009	-0.44%	大賣/
2023/07/12	84.6	42.94	116.7	42.96	43.20	-32.2	5,372	-0.60%	大賣/
2023/07/11	14	41.06	43.1	41.43	41.80	-29.1	4,898	-0.59%
2023/07/10	16	40.54	0	0.00	40.20	16	4,779	0.33%
2023/07/07	11	39.94	6	40.01	40.00	5	4,765	0.10%
2023/07/06	2	39.93	34.3	39.66	39.40	-32.3	4,720	-0.68%
2023/07/05	3	40.32	0	0.00	40.30	3	4,691	0.06%
2023/07/04	3	40.28	19	40.31	40.15	-16	4,653	-0.34%
2023/07/03	16	40.36	14	40.30	40.10	2	4,646	0.04%
2023/06/30	11	39.80	1	40.05	40.05	10	4,634	0.22%
2023/06/29	19	39.68	0	0.00	39.55	19	4,634	0.41%
2023/06/28	1	39.70	0	0.00	39.65	1	4,703	0.02%
2023/06/27	6	40.16	3	39.77	39.75	3	4,702	0.06%
2023/06/26	10	40.15	12	40.23	40.60	-2	4,712	-0.04%
2023/06/21	15	40.21	6	40.46	40.20	9	4,721	0.19%
2023/06/20	17	40.33	2	40.50	40.10	15	4,704	0.32%
2023/06/19	11	40.90	39	40.99	40.75	-28	4,676	-0.60%
2023/06/16	5	40.86	2	40.70	40.70	3	4,672	0.06%
2023/06/15	3.1	41.13	0.2	41.40	41.35	2.9	4,630	0.06%
2023/06/14	4	41.33	14.7	41.20	41.00	-10.7	4,588	-0.23%
2023/06/13	3.1	41.79	0.1	42.05	41.45	3	4,573	0.07%
2023/06/12	19	41.42	24.2	41.06	41.45	-5.2	4,481	-0.12%
2023/06/09	24	40.53	17.8	40.72	40.75	6.2	4,355	0.14%
2023/06/08	13	41.51	8	41.49	41.75	5	4,263	0.12%
2023/06/07	26.1	41.74	7.1	41.96	41.95	19	4,236	0.45%
2023/06/06	7.2	41.36	7.1	41.58	41.50	0.1	4,228	0.00%
2023/06/05	26.2	42.03	22	42.34	42.05	4.2	4,259	0.10%
2023/06/02	16	42.89	28.6	42.83	42.50	-12.6	4,197	-0.30%
2023/06/01	55	42.53	94.7	42.55	43.00	-39.7	3,960	-1.00%
2023/05/31	31.2	40.81	32.2	40.73	40.85	-1	3,515	-0.03%
2023/05/30	7	39.50	10.2	39.72	39.60	-3.2	3,170	-0.10%
2023/05/29	28.2	39.71	66.3	39.66	39.40	-38.1	3,186	-1.20%
2023/05/26	1	38.45	6	38.70	38.35	-5	3,077	-0.16%
2023/05/25	4	39.04	15.1	38.99	38.90	-11.1	3,052	-0.36%
2023/05/24	18	38.98	15.1	38.96	38.85	2.9	3,029	0.10%
2023/05/23	7.1	38.41	1.7	38.38	38.20	5.4	2,914	0.19%
2023/05/22	0	0.00	5	37.80	37.90	-5	2,848	-0.18%
2023/05/19	1	38.00	2.1	37.77	37.65	-1.1	2,863	-0.04%
2023/05/18	7	37.46	4	37.41	37.45	3	2,905	0.10%
2023/05/17	2.1	37.15	1.1	37.36	37.20	1	2,974	0.03%
2023/05/16	0.1	37.00	0	0.00	36.90	0.1	2,974	0.00%
2023/05/12	1.2	37.28	0	0.00	36.75	1.2	3,149	0.04%
2023/05/11	1.2	37.28	0	0.00	36.60	1.2	3,159	0.04%
2023/05/10	1	37.20	1.1	37.65	37.50	-0.1	3,198	0.00%
2023/05/09	2.1	37.10	1	36.90	36.85	1.1	3,241	0.03%
2023/05/08	1	37.60	0	0.00	37.50	1	3,411	0.03%
2023/05/05	1	37.35	10	37.55	37.40	-9	3,436	-0.26%
2023/05/04	12	37.40	10	37.55	37.50	2	3,478	0.06%
2023/05/03	3	37.85	48	37.88	37.45	-45	3,548	-1.27%
2023/05/02	2	37.90	4.1	38.13	38.10	-2.1	3,654	-0.06%
2023/04/28	10	37.80	0	0.00	37.60	10	3,683	0.27%
2023/04/27	33	37.94	4.2	37.65	37.70	28.8	3,673	0.78%
2023/04/26	3	36.55	13	36.52	36.70	-10	3,608	-0.28%
2023/04/25	4.2	37.34	20	36.70	36.45	-15.8	3,599	-0.44%
2023/04/24	0.3	37.60	0	0.00	37.35	0.3	3,576	0.01%
2023/04/21	19.6	37.81	0	0.00	37.45	19.6	3,564	0.55%
2023/04/20	12.3	38.65	32	38.67	38.50	-19.7	3,500	-0.56%
2023/04/19	84.1	39.81	61	39.76	39.15	23.1	3,480	0.66%
2023/04/18	3.1	39.37	4	39.34	39.00	-0.9	3,314	-0.03%
2023/04/17	2.2	39.23	7.1	39.25	39.30	-4.9	3,323	-0.15%
2023/04/14	2	39.33	3	39.30	39.15	-1	3,351	-0.03%
2023/04/13	2.1	39.34	2.1	39.20	39.00	0	3,336	0.00%
2023/04/12	0	0.00	0.1	39.10	39.10	-0.1	3,290	0.00%
2023/04/11	0	0.00	2	39.05	38.80	-2	3,303	-0.06%
2023/04/10	10	39.00	10	39.00	38.65	0	3,331	0.00%
2023/04/07	28	39.37	85.7	39.11	39.00	-57.7	3,330	-1.73%
2023/04/06	5	39.45	10.1	39.35	39.25	-5.1	3,325	-0.15%
2023/03/31	0.5	39.15	0.2	39.15	39.25	0.3	3,322	0.01%
2023/03/30	19.5	39.32	2.7	39.04	38.90	16.8	3,334	0.50%
2023/03/29	8	39.32	8.3	39.11	39.20	-0.3	3,353	-0.01%
2023/03/28	11	38.55	18	38.38	38.35	-7	3,340	-0.21%
2023/03/27	92	39.25	13.8	39.20	38.80	78.2	3,371	2.32%
2023/03/24	22.2	38.70	2.5	38.94	39.05	19.7	3,354	0.59%
2023/03/23	19.3	38.29	2	38.25	38.05	17.3	3,342	0.52%
2023/03/22	6.1	38.69	8.1	38.49	38.35	-2	3,383	-0.06%
2023/03/21	1	38.30	3	38.17	38.20	-2	3,441	-0.06%
2023/03/20	5	37.85	5	37.88	37.80	0	3,511	0.00%
2023/03/17	4	37.78	0	0.00	37.70	4	3,604	0.11%
2023/03/16	3	37.43	1	37.95	37.10	2	3,852	0.05%
2023/03/15	1	38.10	4.1	37.75	37.60	-3.1	4,163	-0.07%
2023/03/14	2.2	37.43	10	37.46	37.55	-7.8	4,477	-0.17%
2023/03/13	8	37.68	6	37.82	37.90	2	5,480	0.04%
2023/03/10	31	38.82	3	38.93	38.50	28	5,921	0.47%
2023/03/09	18	39.94	48.1	39.97	39.45	-30.1	5,897	-0.51%
2023/03/08	10.2	40.39	16.2	40.38	40.40	-6	5,843	-0.10%
2023/03/07	12	39.91	6.3	39.81	39.75	5.7	5,814	0.10%
2023/03/06	0.2	39.60	3.3	39.65	39.65	-3.1	5,756	-0.05%
2023/03/03	7.6	39.15	3.3	39.43	39.05	4.3	5,722	0.08%
2023/03/02	12.2	39.04	2	39.50	38.95	10.2	5,697	0.18%
2023/03/01	5	38.99	17.3	39.54	39.55	-12.3	5,660	-0.22%
2023/02/24	1	38.80	0	0.00	38.50	1	5,568	0.02%
2023/02/23	0.2	38.95	8.3	38.94	38.95	-8.1	5,553	-0.15%
2023/02/22	9.1	38.55	4	38.63	38.45	5.1	5,540	0.09%
2023/02/21	11	39.61	6.8	39.73	39.20	4.2	5,517	0.08%
2023/02/20	56.1	40.06	1.2	39.75	39.65	54.9	5,496	1.00%
2023/02/17	6	39.29	4	39.45	39.45	2	5,457	0.04%
2023/02/16	17	39.55	16.1	39.69	39.65	0.9	5,467	0.02%
2023/02/15	5.2	39.19	12.4	39.30	39.20	-7.2	5,399	-0.13%
2023/02/14	3.1	38.90	4.3	38.82	38.70	-1.2	5,318	-0.02%
2023/02/13	15.1	38.88	3	38.83	38.60	12.1	5,329	0.23%
2023/02/10	5	39.39	81	39.42	39.15	-76	5,303	-1.43%
2023/02/09	1	38.55	3.7	38.67	38.55	-2.7	5,172	-0.05%
2023/02/08	7.1	38.42	0.8	38.65	38.90	6.3	5,155	0.12%
2023/02/07	11.1	39.21	3	39.15	39.15	8.1	5,094	0.16%
2023/02/06	190.2	39.69	114.5	39.37	39.85	75.7	5,039	1.50%	大買/大賣/
2023/02/03	1.1	38.62	3.9	38.69	38.60	-2.8	4,859	-0.06%
2023/02/02	1.1	39.09	6	39.37	39.15	-4.9	4,833	-0.10%
2023/02/01	1.8	38.98	7.1	38.94	39.05	-5.3	4,801	-0.11%
2023/01/31	4	38.36	11.5	38.31	38.55	-7.5	4,738	-0.16%
2023/01/30	8.2	36.98	0.2	36.88	36.85	8	4,642	0.17%
2023/01/16	2.2	35.96	3	36.00	36.05	-0.8	4,730	-0.02%
2023/01/13	8.6	36.32	2	36.13	36.05	6.6	4,727	0.14%
2023/01/12	5	36.72	5	36.96	36.50	0	4,740	0.00%
2023/01/11	2	37.28	0	0.00	37.15	2	4,742	0.04%
2023/01/10	10.2	37.45	12	37.25	37.25	-1.8	4,767	-0.04%
2023/01/09	12	37.67	15.6	37.54	37.45	-3.6	4,774	-0.07%
2023/01/06	5.2	38.56	21.2	38.57	38.80	-16	4,721	-0.34%
2023/01/05	16	38.36	10.6	38.23	38.05	5.4	4,724	0.11%
2023/01/04	20.3	38.64	11.2	38.57	38.75	9.1	4,697	0.19%
2023/01/03	0.2	38.00	0.3	37.87	38.10	-0.1	4,656	0.00%
2022/12/29	0	0.00	1.1	37.03	37.30	-1.1	4,668	-0.02%
2022/12/28	2	37.85	6.7	38.18	37.45	-4.7	4,667	-0.10%
2022/12/27	6	38.68	1.2	38.61	38.65	4.8	4,639	0.10%
2022/12/23	5	37.50	0	0.00	37.65	5	4,629	0.11%
2022/12/22	10	38.28	5	38.65	38.30	5	4,640	0.11%
2022/12/21	5	38.15	0	0.00	37.95	5	4,630	0.11%
2022/12/20	10.1	38.50	32	38.31	37.55	-21.9	4,598	-0.48%
2022/12/19	1	38.30	2	38.85	38.40	-1	4,550	-0.02%
2022/12/16	1	38.10	1	38.20	38.05	0	4,502	0.00%
2022/12/15	0	0.00	5	38.50	38.70	-5	4,470	-0.11%
2022/12/14	10	38.26	14	38.43	38.70	-4	4,441	-0.09%
2022/12/13	8	38.99	10.4	38.63	38.30	-2.4	4,379	-0.05%
2022/12/12	8.2	39.19	5.8	39.33	39.50	2.4	4,315	0.06%
2022/12/09	17.1	38.99	61.2	39.52	38.75	-44.1	4,220	-1.05%
2022/12/08	130	39.72	66.2	39.86	39.15	63.8	4,114	1.55%	大買/
2022/12/07	33	40.04	45.8	39.89	38.50	-12.8	3,854	-0.33%
2022/12/06	75	40.72	103	40.87	40.75	-28	3,507	-0.80%	大賣/
2022/12/05	151	40.87	143.7	40.92	41.15	7.3	3,187	0.23%	大買/大賣/
2022/12/02	31.2	38.80	86.6	38.75	39.75	-55.4	2,169	-2.55%
2022/12/01	24	35.75	26.2	36.11	36.15	-2.2	1,683	-0.13%
2022/11/30	8	35.58	3.7	35.61	35.65	4.3	1,669	0.26%
2022/11/29	26	35.29	18.5	35.27	35.65	7.5	1,686	0.44%
2022/11/28	0	0.00	22	34.05	34.40	-22	1,634	-1.35%
2022/11/25	13	33.75	1	33.90	33.65	12	1,687	0.71%
2022/11/24	1	34.05	1.1	34.14	34.15	-0.1	1,686	0.00%
2022/11/23	1	33.70	1.3	33.87	33.95	-0.3	1,690	-0.02%
2022/11/22	5	33.80	0	0.00	33.80	5	1,713	0.29%
2022/11/21	0	0.00	2	33.75	34.10	-2	1,727	-0.12%
2022/11/18	17.1	34.27	5	34.70	34.05	12.1	1,730	0.70%
2022/11/17	0.2	34.25	17.4	34.31	34.50	-17.2	1,721	-1.00%
2022/11/16	18	33.90	2.8	34.06	33.90	15.2	1,701	0.89%
2022/11/15	3	33.93	6	34.13	34.30	-3	1,691	-0.18%
2022/11/14	5.4	33.89	35.5	33.86	34.20	-30.1	1,694	-1.78%
2022/11/11	4.1	33.12	5.1	33.13	33.05	-1	1,672	-0.06%
2022/11/10	1.1	33.12	4	33.20	33.10	-2.9	1,715	-0.17%
2022/11/09	2	33.25	4.1	33.46	33.30	-2.1	1,724	-0.12%
2022/11/08	3	32.83	2.9	32.91	32.75	0.1	1,710	0.01%
2022/11/07	4	32.55	3.1	32.68	32.60	0.9	1,708	0.05%
2022/11/03	0	0.00	2.1	32.27	32.25	-2.1	1,731	-0.12%
2022/11/02	1	32.10	0.9	31.94	32.10	0.1	1,732	0.01%
2022/10/31	4	31.86	6.1	31.95	31.85	-2.1	1,731	-0.12%
2022/10/28	3.2	31.82	0	0.00	31.50	3.2	1,731	0.18%
2022/10/27	1	32.80	3.1	32.53	32.70	-2.1	1,721	-0.12%
2022/10/26	4	32.24	2.8	32.36	32.15	1.2	1,720	0.07%
2022/10/25	20.5	32.69	19.3	33.21	32.65	1.2	1,701	0.07%
2022/10/24	3	32.20	1.2	32.65	32.15	1.8	1,617	0.11%
2022/10/21	0	0.00	1	31.55	31.35	-1	1,585	-0.06%
2022/10/20	11	31.21	3	31.40	31.40	8	1,588	0.50%
2022/10/19	10.1	32.42	6	32.32	32.25	4.1	1,571	0.26%
2022/10/18	9	33.46	2.8	33.27	33.10	6.2	1,563	0.40%
2022/10/17	2.8	33.20	7	33.34	33.95	-4.2	1,550	-0.27%
2022/10/14	7	33.22	12.7	33.20	33.50	-5.7	1,552	-0.37%
2022/10/13	28	32.55	7.6	32.27	31.60	20.4	1,544	1.32%
2022/10/12	5	33.13	3.1	33.51	33.10	1.9	1,523	0.12%
2022/10/11	8.1	33.33	3	33.58	33.25	5.1	1,533	0.33%
2022/10/07	6.2	34.19	2.3	34.42	34.40	3.9	1,544	0.25%
2022/10/06	5	34.07	18.9	34.23	34.25	-13.9	1,565	-0.89%
2022/10/05	23.1	33.75	13.3	33.86	33.65	9.8	1,581	0.62%
2022/10/04	4	32.99	6	32.64	32.95	-2	1,629	-0.12%
2022/10/03	11	32.17	8.9	32.54	32.10	2.1	1,628	0.13%
2022/09/30	2	31.75	5.2	31.59	32.80	-3.2	1,648	-0.19%
2022/09/29	2	31.85	12.1	32.10	32.15	-10.1	1,648	-0.61%
2022/09/28	6	31.28	6	30.38	30.20	0	1,632	0.00%
2022/09/27	2	31.48	1	31.80	32.00	1	1,635	0.06%
2022/09/26	7	32.54	0	0.00	31.60	7	1,652	0.42%
2022/09/23	2	34.18	6	34.24	33.60	-4	1,689	-0.24%
2022/09/22	2	33.98	15	33.77	34.05	-13	1,720	-0.76%
2022/09/21	18	33.99	1	34.30	33.90	17	1,735	0.98%
2022/09/20	1	33.95	1.1	33.98	33.95	-0.1	1,753	-0.01%
2022/09/19	5	33.88	0.8	33.88	33.75	4.2	1,810	0.23%
2022/09/16	0	0.00	1.1	34.59	34.50	-1.1	1,842	-0.06%
2022/09/15	7	34.61	4.8	34.97	34.55	2.2	1,873	0.12%
2022/09/14	4	34.21	3.8	34.77	34.85	0.2	1,915	0.01%
2022/09/13	3	34.97	0	0.00	35.00	3	1,959	0.15%
2022/09/12	1	35.05	18.2	35.06	35.05	-17.2	2,033	-0.85%
2022/09/08	0	0.00	0.1	34.10	34.15	-0.1	2,079	0.00%
2022/09/07	3	33.68	0.8	33.85	33.65	2.2	2,297	0.10%
2022/09/06	22	34.46	0.9	34.66	34.45	21.1	2,343	0.90%
2022/09/05	40	35.90	30.8	35.26	35.20	9.2	2,363	0.39%
2022/09/02	11.1	35.83	13.7	35.62	36.25	-2.6	2,359	-0.11%
2022/09/01	11	35.31	18.9	35.41	34.90	-7.9	2,349	-0.34%
2022/08/31	4	34.48	0	0.00	34.60	4	2,375	0.17%
2022/08/30	0	0.00	1	34.35	34.45	-1	2,478	-0.04%
2022/08/29	7	35.19	4	35.31	35.15	3	2,510	0.12%
2022/08/26	0	0.00	4.1	36.15	36.15	-4.1	2,531	-0.16%
2022/08/25	1	35.75	11.1	35.75	35.75	-10.1	2,633	-0.38%
2022/08/23	3	35.65	0.2	35.60	35.60	2.8	3,047	0.09%
2022/08/22	2	35.38	3.8	35.47	35.45	-1.8	3,241	-0.06%
2022/08/19	3.1	35.97	0.1	36.10	35.90	3	3,442	0.09%
2022/08/18	1	35.70	6	35.88	36.15	-5	3,844	-0.13%
2022/08/17	11.1	36.30	0.2	36.48	36.30	10.9	4,194	0.26%
2022/08/16	0	0.00	2	36.15	36.15	-2	4,166	-0.05%
2022/08/15	7	36.03	3.2	35.87	36.00	3.8	4,221	0.09%
2022/08/12	0	0.00	0.1	35.65	35.80	-0.1	4,232	0.00%
2022/08/11	5	35.39	2.1	35.48	35.45	2.9	4,226	0.07%
2022/08/10	1.1	35.20	1.4	35.17	35.10	-0.3	4,239	-0.01%
2022/08/09	0	0.00	1	34.75	34.65	-1	4,233	-0.02%
2022/08/08	0	0.00	0	34.65	34.65	0	4,242	0.00%
2022/08/05	2	34.65	1.2	34.78	34.75	0.8	4,300	0.02%
2022/08/03	1	33.90	0.8	33.90	33.90	0.2	4,330	0.00%
2022/08/02	3.1	34.53	1	34.25	34.35	2.1	4,336	0.05%
2022/08/01	5.1	35.43	0.1	35.50	35.40	5	4,336	0.12%
2022/07/29	1	35.15	6.2	35.35	35.30	-5.2	4,344	-0.12%
2022/07/28	3	34.92	0.8	34.65	34.85	2.2	4,361	0.05%
2022/07/27	0	0.00	2.3	35.07	35.30	-2.3	4,429	-0.05%
2022/07/26	6	34.88	1.8	34.51	34.65	4.2	4,425	0.09%
2022/07/25	1	34.85	1.1	35.21	35.35	-0.1	4,432	0.00%
2022/07/22	1	35.20	2.1	35.39	34.90	-1.1	4,431	-0.02%
2022/07/21	4	34.73	5	34.74	35.00	-1	4,467	-0.02%
2022/07/20	1	34.60	2	34.48	34.45	-1	4,489	-0.02%
2022/07/19	0	0.00	8	34.03	34.10	-8	4,510	-0.18%
2022/07/18	10	33.85	2	34.00	34.05	8	4,521	0.18%
2022/07/15	3	33.10	10	33.59	33.80	-7	4,532	-0.15%
2022/07/14	11	32.94	3.2	32.66	33.45	7.8	4,564	0.17%
2022/07/13	7	32.59	4.3	32.52	32.55	2.7	4,543	0.06%
2022/07/12	12	31.70	1.5	32.53	30.80	10.5	4,515	0.23%
2022/07/11	8	33.84	0	0.00	33.70	8	4,459	0.18%
2022/07/08	12	34.33	6	34.09	34.00	6	4,545	0.13%
2022/07/07	2	33.40	2	33.30	33.75	0	4,545	0.00%
2022/07/06	7.1	33.52	0	0.00	33.05	7.1	4,568	0.15%
2022/07/05	5	34.40	1	33.95	34.30	4	4,623	0.09%
2022/07/04	1	34.69	13	33.87	33.75	-12	4,639	-0.26%
2022/07/01	16.2	35.25	6	35.34	34.65	10.2	4,744	0.22%
2022/06/30	2	38.00	0	0.00	37.20	2	4,780	0.04%
2022/06/29	7	38.01	8	38.21	38.10	-1	4,835	-0.02%
2022/06/28	7	38.13	0.8	38.10	38.20	6.2	5,380	0.12%
2022/06/27	7	38.78	5.2	38.66	38.70	1.8	5,913	0.03%
2022/06/24	12	37.92	10.1	38.04	37.80	1.9	5,904	0.03%
2022/06/23	5	36.82	11	36.83	36.95	-6	5,864	-0.10%
2022/06/22	8	37.31	7	37.21	36.95	1	5,842	0.02%
2022/06/21	4	37.86	13.2	37.81	38.15	-9.2	5,820	-0.16%
2022/06/20	31.2	37.04	41	36.89	36.60	-9.8	5,786	-0.17%
2022/06/17	13.1	38.26	2	38.30	38.45	11.1	5,710	0.19%
2022/06/16	19	39.54	22.1	39.82	38.40	-3.1	5,652	-0.05%
2022/06/15	3	39.10	3	39.55	39.00	0	5,442	0.00%
2022/06/14	8	38.55	7.7	38.90	39.35	0.3	5,403	0.01%
2022/06/13	3	38.53	6	38.55	38.70	-3	5,398	-0.06%
2022/06/10	9.2	39.33	12	39.21	39.15	-2.8	5,382	-0.05%
2022/06/09	17	39.54	7.1	39.46	39.60	9.9	5,343	0.19%
2022/06/08	34	39.42	30.4	39.27	39.10	3.6	5,262	0.07%
2022/06/07	7	38.74	7.1	38.50	38.80	-0.1	5,177	0.00%
2022/06/06	8	38.69	2.8	38.49	38.60	5.2	5,165	0.10%
2022/06/02	16.6	39.44	46.9	39.51	39.00	-30.3	5,185	-0.58%
2022/06/01	20	39.46	25	39.50	39.30	-5	5,207	-0.10%
2022/05/31	23.1	39.19	23.1	39.19	38.85	0	5,024	0.00%
2022/05/30	17	38.66	24	38.60	38.65	-7	4,828	-0.14%
2022/05/27	56	38.51	32.2	38.41	38.70	23.8	4,657	0.51%
2022/05/26	47	38.04	49.8	38.12	38.00	-2.8	4,506	-0.06%
2022/05/25	49	37.59	72.4	37.29	37.95	-23.4	4,107	-0.57%
2022/05/24	5	35.42	10	35.73	35.55	-5	3,777	-0.13%
2022/05/23	14	35.69	11.1	35.74	35.50	2.9	3,754	0.08%
2022/05/20	10	35.12	3	35.25	35.05	7	3,742	0.19%
2022/05/19	1	34.20	1	34.45	34.60	0	3,738	0.00%
2022/05/18	1	35.00	2	34.88	35.00	-1	3,771	-0.03%
2022/05/17	1	34.20	50	34.23	34.35	-49	3,804	-1.29%
2022/05/16	3	34.57	0	0.00	34.00	3	3,808	0.08%
2022/05/13	58	34.55	20	34.55	34.35	38	3,800	1.00%
2022/05/12	12	33.90	11	34.35	33.60	1	3,751	0.03%
2022/05/11	11	33.88	3	33.98	33.90	8	3,729	0.21%
2022/05/09	0	0.00	3	34.08	33.95	-3	3,744	-0.08%
2022/05/06	6	34.54	0	0.00	34.85	6	3,766	0.16%
2022/05/05	1	35.20	0	0.00	35.25	1	3,766	0.03%
2022/05/04	9	35.04	11.2	35.29	35.00	-2.2	3,750	-0.06%
2022/04/29	24	33.41	1	33.35	33.30	23	3,703	0.62%
2022/04/28	0	0.00	1	33.65	33.30	-1	3,701	-0.03%
2022/04/27	16.3	33.42	33	33.51	33.25	-16.7	3,698	-0.45%
2022/04/26	13	35.06	6	35.20	35.05	7	3,657	0.19%
2022/04/25	3	35.88	23	35.70	35.65	-20	3,623	-0.55%
2022/04/22	4	37.01	3	37.12	36.95	1	3,589	0.03%
2022/04/21	15	37.71	13.9	37.53	37.30	1.1	3,602	0.03%
2022/04/20	12	37.56	2.1	37.50	37.40	9.9	3,588	0.28%
2022/04/19	2	37.00	0	0.00	36.80	2	3,573	0.06%
2022/04/15	4	37.20	5.8	37.21	37.10	-1.8	3,618	-0.05%
2022/04/14	14	37.66	8.1	37.71	37.85	5.9	3,676	0.16%
2022/04/12	7	36.50	6	36.46	36.30	1	3,976	0.03%
2022/04/11	7	37.23	1.8	37.12	36.85	5.2	3,952	0.13%
2022/04/08	7	38.31	6	38.38	38.25	1	3,892	0.03%
2022/04/07	13	38.71	4.9	38.93	38.20	8.1	3,865	0.21%
2022/04/06	8.2	38.61	8.1	38.88	39.00	0.1	3,750	0.00%
2022/04/01	7	39.59	13	39.51	39.70	-6	3,722	-0.16%
2022/03/31	120	40.64	81.9	40.71	40.15	38.1	3,671	1.04%	大買/
2022/03/30	137	39.33	151.9	39.62	40.50	-14.9	3,133	-0.48%	大買/大賣/
2022/03/29	22	37.80	11.9	37.82	37.70	10.1	2,613	0.39%
2022/03/25	1	37.60	1	37.65	37.30	0	2,698	0.00%
2022/03/24	6	37.58	14	37.68	37.60	-8	2,710	-0.30%
2022/03/23	5	37.39	7	37.46	37.35	-2	2,717	-0.07%
2022/03/22	0	0.00	2	37.20	37.30	-2	2,816	-0.07%
2022/03/21	0	0.00	2	37.40	37.15	-2	2,887	-0.07%
2022/03/18	0	0.00	13.1	36.99	37.35	-13.1	2,982	-0.44%
2022/03/17	4	36.63	3.1	36.36	36.65	0.9	3,058	0.03%
2022/03/16	15.3	35.53	1	35.70	35.60	14.3	3,061	0.47%
2022/03/15	12	36.37	49	36.24	36.10	-37	3,029	-1.22%
2022/03/14	1	37.10	1	37.40	37.05	0	3,093	0.00%
2022/03/11	4	37.10	5	37.09	37.05	-1	3,105	-0.03%
2022/03/10	31	37.36	2	37.70	37.30	29	3,121	0.93%
2022/03/09	1	37.00	0	0.00	37.05	1	3,113	0.03%
2022/03/08	10	37.06	16	37.23	36.75	-6	3,135	-0.19%
2022/03/07	42	38.42	52	37.83	37.25	-10	3,097	-0.32%
2022/03/04	1	38.00	0	0.00	38.25	1	2,993	0.03%
2022/03/03	2	38.40	3	38.42	38.45	-1	3,032	-0.03%
2022/03/02	1	38.20	1	38.70	38.60	0	3,118	0.00%
2022/03/01	1	38.40	3	38.30	38.55	-2	3,147	-0.06%
2022/02/25	3	37.20	1	36.95	37.20	2	3,131	0.06%
2022/02/24	0.1	36.90	2	36.80	36.80	-2	3,208	-0.06%
2022/02/23	0	0.00	3	38.05	38.05	-3	3,220	-0.09%
2022/02/22	11	38.49	4	38.53	37.95	7	3,336	0.21%
2022/02/21	2	38.20	32	38.45	38.65	-30	3,411	-0.88%
2022/02/18	2	38.58	4	38.55	38.50	-2	3,526	-0.06%
2022/02/17	34	38.75	4	38.55	38.35	30	3,549	0.85%
2022/02/16	0	0.00	1	38.00	37.75	-1	3,559	-0.03%
2022/02/15	3	37.65	1	37.55	37.40	2	3,620	0.06%
2022/02/14	0.1	37.60	4	37.49	37.45	-4	3,699	-0.11%
2022/02/11	1	37.95	4	38.00	38.05	-3	3,756	-0.08%
2022/02/10	2	38.60	6	38.20	38.10	-4	3,856	-0.10%
2022/02/09	1	38.40	5	38.24	38.40	-4	3,947	-0.10%
2022/02/08	5	37.76	13	38.19	38.15	-8	4,042	-0.20%
2022/02/07	0	0.00	2	37.00	37.20	-2	4,132	-0.05%
2022/01/26	6	36.58	1	36.80	36.55	5	4,254	0.12%
2022/01/25	2.1	37.12	1	37.10	36.85	1.1	4,851	0.02%
2022/01/24	4	36.59	10	37.17	37.25	-6	5,058	-0.12%
2022/01/21	1	37.15	5	37.33	37.10	-4	5,200	-0.08%
2022/01/20	1	37.15	2	37.40	37.20	-1	5,376	-0.02%
2022/01/19	2	37.40	1	37.10	37.10	1	5,477	0.02%
2022/01/18	2	37.70	8	37.45	37.45	-6	5,633	-0.11%
2022/01/14	6	36.97	4	36.90	37.20	2	6,094	0.03%
2022/01/13	4	37.60	1	37.50	37.60	3	6,259	0.05%
2022/01/12	9.2	37.44	1	37.60	37.35	8.2	6,468	0.13%
2022/01/11	8	37.83	0.8	37.80	37.70	7.2	6,738	0.11%
2022/01/10	1	38.55	2	38.23	38.20	-1	7,299	-0.01%
2022/01/07	28	38.76	52.8	38.34	38.25	-24.8	8,094	-0.31%
2022/01/06	30	39.41	15	39.16	39.15	15	8,194	0.18%
2022/01/05	94	40.35	113.5	40.42	39.80	-19.5	8,476	-0.23%	大賣/
2022/01/04	0	0.00	3	39.18	39.05	-3	8,757	-0.03%
2022/01/03	3	39.35	1	39.20	39.15	2	9,369	0.02%
2021/12/30	6	39.38	9.1	39.21	39.40	-3.1	9,568	-0.03%
2021/12/29	0	0.00	1	39.25	39.15	-1	9,840	-0.01%
2021/12/28	33	39.43	23.8	40.02	39.25	9.2	10,064	0.09%
2021/12/27	20	39.66	2.1	39.70	39.70	17.9	10,142	0.18%
2021/12/24	3	39.60	5	39.56	39.45	-2	10,462	-0.02%
2021/12/23	4	39.43	2.8	39.47	39.45	1.2	10,550	0.01%
2021/12/22	8	39.71	3.2	39.72	39.75	4.8	10,615	0.05%
2021/12/21	0	0.00	2.1	39.18	39.25	-2.1	10,540	-0.02%
2021/12/20	2	38.60	1.8	38.60	38.60	0.2	10,565	0.00%
2021/12/17	4	39.10	2	39.20	39.00	2	10,675	0.02%
2021/12/16	8	39.85	11	39.93	39.50	-3	10,696	-0.03%
2021/12/15	4	38.96	4	38.84	39.15	0	10,648	0.00%
2021/12/14	12	39.28	8	39.26	38.60	4	10,645	0.04%
2021/12/13	1	39.15	29.1	39.67	39.60	-28.1	10,673	-0.26%
2021/12/10	6	38.94	6	39.02	38.95	0	11,128	0.00%
2021/12/09	0.1	38.95	3	38.78	38.75	-2.9	11,123	-0.03%
2021/12/08	3	39.70	18	39.24	38.95	-15	11,132	-0.13%
2021/12/07	1	38.70	0	0.00	38.55	1	11,065	0.01%
2021/12/06	2	38.68	9	38.64	38.55	-7	11,061	-0.06%
2021/12/03	3	38.08	0	0.00	38.00	3	11,086	0.03%
2021/12/02	18	38.03	3	37.85	37.85	15	11,114	0.13%
2021/11/30	11	38.44	5	38.73	38.55	6	11,173	0.05%
2021/11/29	4	37.46	85	37.32	38.15	-81	11,193	-0.72%
2021/11/26	20.1	37.97	52	37.96	37.80	-31.9	11,171	-0.29%
2021/11/25	9	39.03	36	38.86	38.80	-27	11,109	-0.24%
2021/11/24	2	39.15	1	39.25	39.25	1	11,078	0.01%
2021/11/23	11.2	39.53	3	39.15	39.15	8.2	11,090	0.07%
2021/11/22	6.1	40.10	2	40.05	40.10	4.1	11,177	0.04%
2021/11/19	4	40.56	15	40.27	40.25	-11	11,227	-0.10%
2021/11/18	47.1	40.73	31	40.60	40.20	16.1	11,365	0.14%
2021/11/17	28	40.56	9.2	40.38	40.70	18.8	11,309	0.17%
2021/11/16	0.1	39.85	1	39.90	39.75	-1	11,272	-0.01%
2021/11/15	6	40.08	8	40.15	39.80	-2	11,328	-0.02%
2021/11/12	5	39.77	4	39.73	39.65	1	11,367	0.01%
2021/11/11	19	39.92	2	40.03	39.85	17	11,401	0.15%
2021/11/10	5	40.32	9.1	40.16	40.35	-4.1	11,457	-0.04%
2021/11/09	19.1	39.87	2	39.90	39.80	17.1	11,493	0.15%
2021/11/08	6	40.02	20	40.05	39.95	-14	11,436	-0.12%
2021/11/05	11	40.36	20.8	40.24	40.40	-9.8	11,479	-0.09%
2021/11/04	14	41.20	17.9	41.14	40.75	-3.9	11,515	-0.03%
2021/11/03	14	41.16	9.8	41.14	41.05	4.2	11,569	0.04%
2021/11/02	103.1	42.59	92	42.38	41.55	11.1	11,862	0.09%	大買/
2021/11/01	35	41.82	38.1	41.72	41.80	-3.1	11,494	-0.03%
2021/10/29	35	40.73	11.8	40.68	40.65	23.2	11,362	0.20%
2021/10/28	24	41.75	19.1	41.47	41.25	4.9	11,302	0.04%
2021/10/27	18	40.87	23.1	41.03	41.15	-5.1	11,251	-0.05%
2021/10/26	25	41.06	7.8	41.07	40.85	17.2	11,383	0.15%
2021/10/25	43	41.36	15.3	41.69	41.70	27.7	11,788	0.23%
2021/10/22	11	40.54	16.1	40.30	40.50	-5.1	12,071	-0.04%
2021/10/21	23	40.32	9.7	40.64	39.85	13.3	13,325	0.10%
2021/10/20	26	40.50	21	40.41	40.55	5	14,344	0.03%
2021/10/19	25	40.37	19	40.38	40.45	6	14,252	0.04%
2021/10/18	126	41.95	109.2	41.79	40.75	16.8	14,069	0.12%	大買/大賣/
2021/10/15	90	42.70	183.7	42.76	43.50	-93.7	13,590	-0.69%	大賣/
2021/10/14	30	41.35	23.8	41.14	40.90	6.2	12,925	0.05%
2021/10/13	74	41.59	47	41.34	41.20	27	12,834	0.21%
2021/10/12	189.1	42.03	141.1	41.94	42.00	48	12,618	0.38%	大買/大賣/
2021/10/08	112.1	41.74	100.6	41.67	41.55	11.6	12,205	0.09%	大買/
2021/10/07	16	39.83	25.3	39.98	40.20	-9.3	11,783	-0.08%
2021/10/06	28	39.26	43.1	39.42	39.00	-15.1	12,216	-0.12%
2021/10/05	72.3	38.07	45	38.41	38.95	27.3	12,274	0.22%
2021/10/04	4	37.85	7	37.84	37.55	-3	12,101	-0.02%
2021/10/01	53	39.08	41	38.99	37.35	12	12,085	0.10%
2021/09/30	7	39.26	19	39.07	39.15	-12	11,818	-0.10%
2021/09/29	11	38.50	9	38.94	38.30	2	11,806	0.02%
2021/09/28	4	38.30	13	38.30	38.45	-9	11,966	-0.08%
2021/09/27	8	38.98	5	38.97	38.80	3	12,053	0.02%
2021/09/24	5	38.74	19.1	38.85	38.80	-14.1	12,138	-0.12%
2021/09/23	2.1	37.67	5	37.35	37.55	-2.9	12,138	-0.02%
2021/09/22	6	37.53	1	37.60	37.70	5	12,222	0.04%
2021/09/17	6	38.23	9	38.40	38.50	-3	12,303	-0.02%
2021/09/16	8	38.28	10	38.41	38.15	-2	12,526	-0.02%
2021/09/15	92	39.35	95	39.30	38.75	-3	12,618	-0.02%
2021/09/14	0	0.00	2	37.05	37.00	-2	12,344	-0.02%
2021/09/13	6	37.10	0	0.00	37.15	6	12,604	0.05%
2021/09/10	0	0.00	0.1	37.50	37.65	-0.1	13,271	0.00%
2021/09/08	13	37.03	1	37.00	36.95	12	14,364	0.08%
2021/09/07	8	37.42	1	37.35	37.50	7	15,161	0.05%
2021/09/06	16.1	38.18	0	0.00	37.80	16.1	15,178	0.11%
2021/09/03	12	38.67	5	38.95	38.95	7	15,196	0.05%
2021/09/02	1	39.50	2	39.08	38.75	-1	15,203	-0.01%
2021/09/01	5	39.60	12.3	39.68	39.80	-7.3	15,211	-0.05%
2021/08/31	1	39.60	5	39.35	39.35	-4	15,191	-0.03%
2021/08/30	1	39.25	0	0.00	39.20	1	15,190	0.01%
2021/08/27	3	40.02	14	39.88	39.70	-11	15,213	-0.07%
2021/08/26	10	41.04	7.1	40.49	40.10	2.9	15,247	0.02%
2021/08/25	2	39.80	2	39.80	39.95	0	15,198	0.00%
2021/08/24	25.1	39.91	46.1	40.08	40.00	-21	15,357	-0.14%
2021/08/20	40	37.71	37	37.41	37.20	3	15,357	0.02%
2021/08/19	25	37.69	25	37.89	37.60	0	15,369	0.00%
2021/08/18	3	36.75	11	36.59	37.90	-8	15,514	-0.05%
2021/08/17	7	37.64	11	37.25	36.85	-4	15,995	-0.03%
2021/08/16	2	38.95	6	38.28	38.80	-4	16,030	-0.02%
2021/08/13	20.1	39.60	10	39.70	39.10	10.1	16,043	0.06%
2021/08/12	4	39.91	9	40.03	40.00	-5	16,023	-0.03%
2021/08/11	17	40.11	9	40.43	39.95	8	16,093	0.05%
2021/08/10	10	40.85	25.1	40.95	41.05	-15.1	16,137	-0.09%
2021/08/09	6	41.78	22.9	41.34	41.00	-16.9	16,169	-0.10%
2021/08/06	82	43.09	96	43.26	42.60	-14	16,205	-0.09%
2021/08/05	71	42.72	38	42.73	42.55	33	16,046	0.21%
2021/08/04	9	41.77	26.1	41.94	41.75	-17.1	16,134	-0.11%
2021/08/03	9.1	42.02	12.8	42.18	41.75	-3.7	16,221	-0.02%
2021/08/02	15.1	42.28	21.1	42.12	42.05	-6	16,320	-0.04%
2021/07/30	45.4	42.27	25	42.44	41.80	20.4	16,486	0.12%
2021/07/29	118	43.03	108.8	42.97	43.20	9.2	16,387	0.06%	大買/大賣/
2021/07/28	82.1	41.46	87.5	42.03	43.20	-5.4	16,075	-0.03%
2021/07/27	298.5	43.78	237.9	43.50	41.95	60.6	15,747	0.38%	大買/大賣/
2021/07/26	114	42.96	204.5	43.45	44.90	-90.5	14,543	-0.62%	大買/大賣/
2021/07/23	41	40.36	55.1	40.99	40.85	-14.1	13,487	-0.10%
2021/07/22	1	40.00	4.1	40.13	40.10	-3.1	13,497	-0.02%
2021/07/21	12	38.94	10	39.41	38.80	2	13,593	0.01%
2021/07/20	70.2	40.09	29	39.74	39.70	41.2	13,635	0.30%
2021/07/19	7	41.00	9	41.33	41.10	-2	13,724	-0.01%
2021/07/16	50	41.56	21.9	41.60	41.15	28.1	13,980	0.20%
2021/07/15	24	41.46	9	41.20	41.30	15	14,030	0.11%
2021/07/14	11.2	41.16	7	41.26	41.00	4.2	13,998	0.03%
2021/07/13	87.3	42.25	96.7	42.37	42.40	-9.4	13,944	-0.07%
2021/07/12	48.1	40.78	103.5	41.10	41.55	-55.3	13,471	-0.41%	大賣/
2021/07/09	7	39.83	5	39.93	39.75	2	13,296	0.02%
2021/07/08	23.1	40.47	25	40.46	40.15	-1.9	13,664	-0.01%
2021/07/07	20.1	40.16	14.1	40.47	39.90	6	13,814	0.04%
2021/07/06	41	40.27	19.6	40.23	40.35	21.4	13,998	0.15%
2021/07/05	36	40.97	32.4	40.63	40.85	3.7	14,179	0.03%
2021/07/02	10	39.00	10	38.75	39.00	0	14,258	0.00%
2021/07/01	21.1	39.01	27.2	39.56	38.90	-6.1	14,717	-0.04%
2021/06/30	23	40.15	37	39.86	39.80	-14	14,947	-0.09%
2021/06/29	66.1	40.63	86	40.11	40.00	-19.9	15,146	-0.13%
2021/06/28	22.1	40.60	24.8	40.60	40.65	-2.8	15,411	-0.02%
2021/06/25	84	41.68	63.9	41.64	41.10	20.1	15,733	0.13%
2021/06/24	24	41.60	40.9	41.56	41.60	-16.9	15,794	-0.11%
2021/06/23	48	41.17	52.3	41.15	41.50	-4.3	16,210	-0.03%
2021/06/22	45	40.33	58.8	40.18	39.75	-13.8	16,930	-0.08%
2021/06/21	135.1	41.81	69.8	41.52	40.60	65.3	17,444	0.37%	大買/
2021/06/18	112.1	41.97	80.7	41.96	42.40	31.4	19,682	0.16%	大買/
2021/06/17	136	40.57	87.1	40.44	40.45	48.9	19,822	0.25%	大買/
2021/06/16	153	40.45	158.5	40.65	41.70	-5.5	19,944	-0.03%	大買/大賣/
2021/06/15	7	39.26	6.1	39.20	39.50	0.9	19,956	0.00%
2021/06/11	12	39.17	5.1	39.26	39.10	6.9	21,784	0.03%
2021/06/10	12	39.33	2	38.83	38.70	10	22,092	0.05%
2021/06/09	2	38.95	3	38.75	38.40	-1	22,387	0.00%
2021/06/08	0	0.00	4	38.50	38.50	-4	22,754	-0.02%
2021/06/07	11	38.21	10	38.50	38.25	1	23,070	0.00%
2021/06/04	37	39.11	42.8	38.91	38.80	-5.8	23,415	-0.02%
2021/06/03	25	39.40	26.2	39.07	39.50	-1.2	24,113	0.00%
2021/06/02	21	39.67	1.8	39.31	39.00	19.2	24,974	0.08%
2021/06/01	44	40.21	56	40.28	40.05	-12	26,558	-0.05%
2021/05/31	5	39.94	13.1	39.98	39.55	-8.1	30,283	-0.03%
2021/05/28	31	39.16	52.1	39.36	39.15	-21.1	31,522	-0.07%
2021/05/27	12	38.20	7	38.61	38.35	5	32,185	0.02%
2021/05/26	140.1	39.16	133	38.70	38.70	7.1	32,744	0.02%	大買/大賣/
2021/05/25	308.1	39.71	284.2	40.08	40.35	23.9	34,165	0.07%	大買/大賣/
2021/05/24	12	37.79	49.1	38.15	38.40	-37.1	34,125	-0.11%
2021/05/21	47	36.88	62.2	37.26	37.50	-15.2	34,523	-0.04%
2021/05/20	8	36.35	12.8	36.56	35.65	-4.8	35,758	-0.01%
2021/05/19	11	36.38	13	36.33	36.65	-2	36,047	-0.01%
2021/05/18	7	36.12	21.1	35.62	36.15	-14.1	36,400	-0.04%
2021/05/17	26.2	33.82	10	34.06	32.90	16.2	36,974	0.04%
2021/05/14	77.1	37.05	69	36.99	36.55	8.1	37,276	0.02%
2021/05/13	6	36.78	45	35.93	36.95	-39	37,901	-0.10%
2021/05/12	48.2	36.06	63	35.11	35.00	-14.8	38,391	-0.04%
2021/05/11	14	37.38	25.3	37.37	37.00	-11.3	39,259	-0.03%
2021/05/10	20	39.93	22.1	39.75	39.20	-2.1	40,198	-0.01%
2021/05/07	30	41.11	48	40.88	41.60	-18	42,294	-0.04%
2021/05/06	28	38.50	29	38.32	38.80	-1	45,632	0.00%
2021/05/05	238.3	38.85	135	38.61	37.90	103.3	47,684	0.22%	大買/大賣/鉅額交易
2021/05/04	45	37.28	91.7	37.34	37.15	-46.7	48,091	-0.10%
2021/05/03	26	39.65	61.2	39.13	38.75	-35.2	48,530	-0.07%
2021/04/29	23	41.39	52	40.89	40.65	-29	49,690	-0.06%
2021/04/28	10	41.45	10	41.31	41.20	0	51,336	0.00%
2021/04/27	25.2	42.25	16	42.53	41.90	9.2	53,109	0.02%
2021/04/26	22	41.53	17	41.56	41.75	5	56,725	0.01%
2021/04/23	25	41.02	38	41.22	41.45	-13	59,415	-0.02%
2021/04/22	52.5	42.48	17	42.10	41.30	35.5	62,156	0.06%
2021/04/21	28.4	43.45	12.3	43.65	43.35	16.1	63,268	0.03%
2021/04/20	23	43.98	52.2	43.76	44.10	-29.2	63,665	-0.05%
2021/04/19	37.1	43.53	23	43.66	43.45	14.1	64,663	0.02%
2021/04/16	35	44.23	36	44.18	44.35	-1	65,757	0.00%
2021/04/15	31	43.33	26.5	43.28	43.90	4.5	66,367	0.01%
2021/04/14	80.2	42.13	77	42.52	42.80	3.2	67,922	0.00%
2021/04/13	80	44.59	20.1	44.80	44.25	59.9	70,240	0.09%
2021/04/12	40.5	45.43	59.9	45.58	44.85	-19.4	70,200	-0.03%
2021/04/09	123	46.01	54.7	45.85	45.50	68.3	70,160	0.10%	大買/
2021/04/08	55.6	46.35	49	46.40	46.40	6.6	70,234	0.01%
2021/04/07	232	46.68	220	46.64	46.05	12	70,069	0.02%	大買/大賣/
2021/04/06	34	45.20	44.5	45.37	45.45	-10.5	69,964	-0.02%
2021/04/01	40	44.24	43	44.13	44.05	-3	70,394	0.00%
2021/03/31	91	45.03	145	44.95	44.65	-54	70,512	-0.08%	大賣/
2021/03/30	85	45.91	117	45.81	45.50	-32	70,251	-0.05%	大賣/
2021/03/29	100.3	45.39	94	45.43	45.50	6.3	70,000	0.01%
2021/03/26	82.1	45.56	63.1	45.55	45.00	19	70,007	0.03%
2021/03/25	222.5	47.02	201	46.79	46.20	21.5	69,482	0.03%	大買/大賣/
2021/03/24	172	46.41	122.8	46.40	46.20	49.2	68,668	0.07%	大買/大賣/
2021/03/23	828.3	47.90	856.8	47.95	46.70	-28.5	68,720	-0.04%	大買/大賣/
2021/03/22	182.2	45.38	184.2	45.57	45.75	-2	65,910	0.00%	大買/大賣/
2021/03/19	44.4	44.20	49.1	44.12	44.20	-4.7	65,153	-0.01%
2021/03/18	181	44.84	202	44.60	44.00	-21	64,809	-0.03%	大買/大賣/
2021/03/17	350.1	44.36	329.3	44.53	43.85	20.8	64,008	0.03%	大買/大賣/
2021/03/16	80	42.71	33.9	42.63	42.30	46.1	62,231	0.07%
2021/03/15	57	42.20	75.1	42.48	42.40	-18.1	61,940	-0.03%
2021/03/12	45	42.08	99	41.98	42.00	-54	61,716	-0.09%
2021/03/11	48	41.59	82	41.58	41.55	-34	61,732	-0.06%
2021/03/10	85	41.24	53	41.37	41.00	32	61,476	0.05%
2021/03/09	158.5	40.73	229.5	40.91	40.80	-71	61,182	-0.12%	大買/大賣/
2021/03/08	280.2	43.05	263.2	42.67	41.70	17	60,491	0.03%	大買/大賣/
2021/03/05	438.5	43.37	480.2	43.47	43.60	-41.7	59,605	-0.07%	大買/大賣/
2021/03/04	1,012.9	46.13	972.4	46.09	43.10	40.5	57,979	0.07%	大買/大賣/
2021/03/03	238.4	43.56	290.7	43.85	45.65	-52.3	54,040	-0.10%	大買/大賣/
2021/03/02	245.3	43.49	237.1	42.46	42.00	8.2	52,674	0.02%	大買/大賣/
2021/02/26	118	42.47	107.6	42.60	42.65	10.5	51,966	0.02%	大買/大賣/
2021/02/25	639.7	43.41	698.4	43.33	42.30	-58.7	51,485	-0.11%	大買/大賣/
2021/02/24	202.6	42.05	94.7	42.11	41.05	107.9	49,992	0.22%	大買/鉅額交易
2021/02/23	142.4	42.09	115	41.97	41.80	27.4	49,726	0.06%	大買/大賣/
2021/02/22	287.2	42.54	247.5	42.76	42.85	39.8	50,376	0.08%	大買/大賣/
2021/02/19	48.5	39.97	25	40.00	40.00	23.5	49,489	0.05%
2021/02/18	140	40.31	96.1	40.04	40.30	43.9	49,145	0.09%	大買/
2021/02/17	169.3	39.83	137	39.62	39.75	32.3	48,701	0.07%	大買/大賣/
2021/02/05	79	40.75	46.8	40.73	40.35	32.2	48,009	0.07%
2021/02/04	371.3	41.11	362.2	41.18	41.05	9.1	47,549	0.02%	大買/大賣/
2021/02/03	143.5	41.73	113.5	41.64	40.95	30	46,729	0.06%	大買/大賣/
2021/02/02	217	41.52	253	42.01	42.45	-36	45,993	-0.08%	大買/大賣/
2021/02/01	448	41.05	403	40.81	41.10	45	44,803	0.10%	大買/大賣/
2021/01/29	358.8	43.35	407.7	43.22	41.35	-48.9	43,684	-0.11%	大買/大賣/
2021/01/28	912	44.78	879.3	45.09	43.50	32.7	41,385	0.08%	大買/大賣/
2021/01/27	521.1	42.35	615.3	42.58	43.60	-94.2	37,744	-0.25%	大買/大賣/
2021/01/26	236	40.71	250.5	40.43	39.65	-14.5	35,543	-0.04%	大買/大賣/
2021/01/25	149.3	40.81	125.5	40.89	40.80	23.8	34,875	0.07%	大買/大賣/
2021/01/22	408	41.72	324	41.65	41.95	84	34,193	0.25%	大買/大賣/
2021/01/21	393.2	41.53	402.4	41.44	40.95	-9.2	32,814	-0.03%	大買/大賣/
2021/01/20	498.6	41.68	484.5	41.40	39.70	14	31,014	0.05%	大買/大賣/
2021/01/19	1,081.9	44.16	1,066.5	44.08	42.75	15.4	29,102	0.05%	大買/大賣/
2021/01/18	805.2	42.03	785.6	42.11	44.00	19.6	25,275	0.08%	大買/大賣/
2021/01/15	653.1	38.96	607.2	39.53	40.00	45.9	22,430	0.20%	大買/大賣/
2021/01/14	354	35.62	415.5	35.15	36.40	-61.5	19,474	-0.32%	大買/大賣/
2021/01/13	63	33.54	121	33.52	33.10	-58	18,165	-0.32%	大賣/
2021/01/12	461	34.32	425.5	33.72	33.15	35.5	17,832	0.20%	大買/大賣/
2021/01/11	213	34.68	220	35.29	35.50	-7	16,670	-0.04%	大買/大賣/
2021/01/08	154	32.63	175	32.58	32.30	-21	15,417	-0.14%	大買/大賣/
2021/01/07	330	34.30	311	34.08	33.85	19	14,632	0.13%	大買/大賣/
2021/01/06	400	33.60	422	33.68	34.10	-22	12,920	-0.17%	大買/大賣/
2021/01/05	9	31.00	3.5	31.00	31.00	5.5	10,164	0.05%
2021/01/04	1	28.00	26	28.17	28.20	-25	9,926	-0.25%
2020/12/31	78	25.55	38	25.67	25.65	40	9,685	0.41%
2020/12/30	62	24.97	40.5	24.98	24.85	21.5	9,325	0.23%
2020/12/29	62	25.57	34.5	25.62	25.40	27.5	9,154	0.30%
2020/12/28	146	25.59	202.5	25.51	26.25	-56.5	8,685	-0.65%	大買/大賣/
2020/12/25	58	23.56	117	23.58	24.20	-59	7,880	-0.75%	大賣/
2020/12/24	63	23.02	8.5	22.94	22.90	54.5	7,431	0.73%
2020/12/23	70	23.01	77	23.06	23.05	-7	7,301	-0.10%
2020/12/22	112	23.06	133	23.08	22.25	-21	7,113	-0.30%	大買/大賣/
2020/12/21	62	22.28	55	22.26	22.50	7	6,785	0.10%
2020/12/18	39	22.47	19.5	22.54	22.55	19.5	6,676	0.29%
2020/12/17	148	22.93	191	23.07	22.90	-43	6,512	-0.66%	大買/大賣/
2020/12/16	6	22.14	7.5	22.01	21.85	-1.5	5,673	-0.03%
2020/12/15	22	21.64	9.6	21.89	21.45	12.4	5,556	0.22%
2020/12/14	30	21.49	31	21.46	21.60	-1	5,399	-0.02%
2020/12/11	28	21.01	18	20.93	20.80	10	5,284	0.19%
2020/12/10	20	21.46	30	21.39	21.10	-10	5,229	-0.19%
2020/12/09	48	21.47	34.5	21.51	21.40	13.5	5,128	0.26%
2020/12/08	35	21.87	47.5	21.79	21.80	-12.5	5,044	-0.25%
2020/12/07	117	21.90	76	22.15	22.40	41	4,932	0.83%	大買/
2020/12/04	2	21.15	50	21.05	21.05	-48	4,508	-1.06%
2020/12/03	6	20.89	7.5	20.96	20.75	-1.5	4,444	-0.03%
2020/12/02	5	21.04	9	21.10	21.05	-4	4,370	-0.09%
2020/12/01	13	21.00	15	20.96	21.00	-2	4,341	-0.05%
2020/11/30	16	21.03	29.5	21.01	21.20	-13.5	4,431	-0.30%
2020/11/27	6	20.74	0	0.00	20.80	6	4,402	0.14%
2020/11/26	66	20.75	2	20.65	20.85	64	4,404	1.45%
2020/11/25	13	21.17	12	20.78	20.60	1	4,428	0.02%
2020/11/24	16	21.21	5.5	21.12	20.90	10.5	4,512	0.23%
2020/11/23	19	21.48	12	21.60	21.70	7	4,370	0.16%
2020/11/20	167	21.46	32.5	21.39	21.60	134.5	4,213	3.19%	大買/鉅額交易
2020/11/19	564.7	21.33	752	20.96	21.40	-187.3	3,982	-4.70%	大買/大賣/鉅額交易
2020/11/18	169	19.22	180	19.22	20.05	-11	2,799	-0.39%	大買/大賣/
2020/11/17	20	18.25	0	0.00	18.25	20	2,311	0.87%
2020/11/16	0	0.00	3	18.27	18.10	-3	2,345	-0.13%
2020/11/13	1	18.05	3	18.17	18.15	-2	2,365	-0.08%
2020/11/12	8	18.08	12	17.96	18.00	-4	2,333	-0.17%
2020/11/11	2	17.95	6	17.92	17.90	-4	2,397	-0.17%
2020/11/10	1	17.60	1	17.70	17.70	0	2,409	0.00%
2020/11/09	0	0.00	18	17.55	17.60	-18	2,428	-0.74%
2020/11/06	0	0.00	2	17.50	17.35	-2	2,437	-0.08%
2020/11/03	2	17.30	0	0.00	17.30	2	2,458	0.08%
2020/10/29	5	17.30	30	17.40	17.45	-25	2,529	-0.99%
2020/10/27	1	17.75	2	17.70	17.75	-1	2,524	-0.04%
2020/10/26	6	17.89	1	17.90	17.85	5	2,537	0.20%
2020/10/23	47	17.92	12	17.90	17.90	35	2,535	1.38%
2020/10/22	12	17.84	8	17.83	17.65	4	2,546	0.16%
2020/10/21	15	18.15	19	18.05	18.05	-4	2,542	-0.16%
2020/10/20	48	18.03	41	17.95	18.15	7	2,420	0.29%
2020/10/19	6	17.53	0	0.00	17.40	6	2,174	0.28%
2020/10/16	10	17.35	0	0.00	17.15	10	2,161	0.46%
2020/10/15	2	17.35	1	17.30	17.25	1	2,174	0.05%
2020/10/12	5	17.40	0	0.00	17.20	5	2,205	0.23%
2020/10/07	1	17.45	0	0.00	17.50	1	2,233	0.04%
2020/10/06	0	0.00	1	17.45	17.45	-1	2,256	-0.04%
2020/10/05	6	17.30	0	0.00	17.25	6	2,303	0.26%
2020/09/29	0	0.00	2	17.15	17.10	-2	2,371	-0.08%
2020/09/28	0	0.00	0	17.10	17.05	0	2,410	0.00%
2020/09/25	11	16.88	0	0.00	16.70	11	2,460	0.45%
2020/09/24	6	17.29	5	17.15	17.05	1	2,516	0.04%
2020/09/23	8	17.79	0	0.00	17.70	8	2,501	0.32%
2020/09/22	4	17.76	0	0.00	17.80	4	2,590	0.15%
2020/09/21	5	17.90	0	0.00	18.05	5	2,589	0.19%
2020/09/16	0	0.00	22	18.01	18.00	-22	2,665	-0.83%
2020/09/14	31	18.22	1	18.15	18.10	30	2,693	1.11%
2020/09/11	5	18.09	0	0.00	18.05	5	2,692	0.19%
2020/09/10	8	18.34	16	18.38	18.20	-8	2,686	-0.30%
2020/09/09	4	18.04	0	0.00	18.30	4	2,660	0.15%
2020/09/08	8	18.18	0	0.00	18.20	8	2,643	0.30%
2020/09/07	0	0.00	2	18.20	18.10	-2	2,641	-0.08%
2020/09/04	11	18.01	9	18.10	18.10	2	2,645	0.08%
2020/09/03	1	18.55	11	18.41	18.30	-10	2,625	-0.38%
2020/09/02	0	0.00	2	18.15	18.50	-2	2,484	-0.08%
2020/09/01	2	18.10	0	0.00	17.90	2	2,438	0.08%
2020/08/31	35	18.00	50	17.74	17.70	-15	2,404	-0.62%
2020/08/28	7	19.15	7	19.12	18.85	0	2,332	0.00%
2020/08/27	0	0.00	8	18.91	18.85	-8	2,168	-0.37%
2020/08/26	2	18.95	1	18.90	18.80	1	2,127	0.05%
2020/08/25	0	0.00	4	18.90	18.85	-4	2,102	-0.19%
2020/08/20	15	18.02	4	17.70	17.95	11	2,062	0.53%
2020/08/19	13	18.65	4	18.50	18.50	9	2,003	0.45%
2020/08/18	7	18.86	14	18.86	18.80	-7	1,955	-0.36%
2020/08/17	29	19.09	11.1	19.13	19.20	17.9	1,919	0.93%
2020/08/14	0	0.00	2	18.63	18.60	-2	1,831	-0.11%
2020/08/13	1	18.45	1	18.40	18.35	0	1,808	0.00%
2020/08/12	2	18.10	0	0.00	18.20	2	1,779	0.11%
2020/08/11	0	0.00	15	18.40	18.20	-15	1,766	-0.85%
2020/08/10	3	18.32	24	18.33	18.30	-21	1,768	-1.19%
2020/08/06	8.1	18.35	6	18.30	18.30	2.1	1,791	0.12%
2020/08/05	0	0.00	20	18.05	18.25	-20	1,784	-1.12%
2020/07/31	1	17.95	0	0.00	17.90	1	1,818	0.05%
2020/07/28	23	17.86	3	17.85	17.85	20	1,831	1.09%
2020/07/27	5	17.72	0	0.00	17.65	5	1,842	0.27%
2020/07/24	5	18.02	2	17.95	18.00	3	1,852	0.16%
2020/07/23	2	18.45	0	0.00	18.40	2	1,870	0.11%
2020/07/22	13	18.40	1.2	18.39	18.45	11.8	1,887	0.63%
2020/07/21	2	18.25	5	18.34	18.40	-3	1,883	-0.16%
2020/07/20	3	18.10	0	0.00	18.15	3	1,880	0.16%
2020/07/17	0	0.00	3	18.20	18.20	-3	1,888	-0.16%
2020/07/14	0	0.00	1	18.40	18.35	-1	1,917	-0.05%
2020/07/10	3	18.85	0	0.00	18.35	3	1,985	0.15%
2020/07/08	0	0.00	3	19.10	19.05	-3	1,986	-0.15%
2020/07/07	1	18.85	6	18.73	18.75	-5	1,971	-0.25%
2020/07/06	7	19.04	0	0.00	19.10	7	1,964	0.36%
2020/07/03	3	19.07	2	18.95	18.85	1	1,958	0.05%
2020/07/02	6	18.63	0	0.00	18.70	6	1,956	0.31%
2020/07/01	50	18.66	6	18.59	18.65	44	1,963	2.24%
2020/06/30	0	0.00	2	18.20	18.15	-2	1,954	-0.10%
2020/06/29	8	18.10	0	0.00	18.00	8	2,034	0.39%
2020/06/24	0	0.00	2	18.30	18.45	-2	2,009	-0.10%
2020/06/19	2	18.15	0	0.00	17.95	2	2,034	0.10%
2020/06/17	0	0.00	16	18.08	18.05	-16	2,028	-0.79%
2020/06/16	0	0.00	2	18.00	18.05	-2	2,063	-0.10%
2020/06/15	2	17.85	0	0.00	17.80	2	2,145	0.09%
2020/06/12	1	17.80	0	0.00	17.95	1	2,166	0.05%
2020/06/10	2	18.50	1	18.50	18.45	1	2,198	0.05%
2020/06/09	10	18.58	2	18.55	18.50	8	2,257	0.35%
2020/06/08	17	18.69	0	0.00	18.65	17	2,291	0.74%
2020/06/05	0	0.00	6	18.61	18.70	-6	2,286	-0.26%
2020/06/04	0	0.00	4	18.58	18.60	-4	2,296	-0.17%
2020/06/03	5	18.41	0	0.00	18.40	5	2,310	0.22%
2020/06/02	3	18.23	0	0.00	18.25	3	2,305	0.13%
2020/06/01	1	18.10	1	18.15	18.15	0	2,304	0.00%
2020/05/28	0	0.00	1	18.30	18.05	-1	2,305	-0.04%
2020/05/27	2	18.25	0	0.00	18.25	2	2,300	0.09%
2020/05/25	1	17.85	0	0.00	18.10	1	2,329	0.04%
2020/05/22	2	18.00	0	0.00	17.95	2	2,336	0.09%
2020/05/18	1	17.90	0	0.00	17.90	1	2,423	0.04%
2020/05/15	2	18.28	0	0.00	18.10	2	2,428	0.08%
2020/05/14	1	18.65	0	0.00	18.35	1	2,419	0.04%
2020/05/13	2	18.85	0	0.00	18.85	2	2,408	0.08%
2020/05/12	4	19.08	0	0.00	19.00	4	2,434	0.16%
2020/05/08	11	19.11	16	19.17	19.20	-5	2,408	-0.21%
2020/05/07	0	0.00	1	18.85	18.95	-1	2,356	-0.04%
2020/05/06	5	18.60	0	0.00	18.55	5	2,346	0.21%
2020/05/05	1	18.80	1	18.70	18.60	0	2,381	0.00%
2020/05/04	12	18.60	0	0.00	18.75	12	2,382	0.50%
2020/04/30	5	19.03	12	18.98	19.05	-7	2,378	-0.29%
2020/04/28	0	0.00	4	18.95	18.85	-4	2,375	-0.17%
2020/04/24	0.2	18.05	0	0.00	18.15	0.2	2,370	0.01%
2020/04/23	2	18.10	0	0.00	18.25	2	2,379	0.08%
2020/04/21	0	0.00	4	18.10	17.80	-4	2,356	-0.17%
2020/04/20	7	18.33	0	0.00	18.40	7	2,344	0.30%
2020/04/17	6	18.78	27	18.73	18.35	-21	2,343	-0.90%
2020/04/16	1	18.50	1	18.45	18.50	0	2,307	0.00%
2020/04/15	7	18.36	5	18.57	18.55	2	2,253	0.09%
2020/04/14	0	0.00	5	18.00	18.05	-5	2,230	-0.22%
2020/04/13	3.3	18.02	45	17.99	17.85	-41.8	2,220	-1.88%
2020/04/10	15	18.15	6	17.99	18.35	9	2,203	0.41%
2020/04/09	5	17.97	0	0.00	17.85	5	2,208	0.23%
2020/04/08	4	17.99	2	18.08	18.05	2	2,179	0.09%
2020/04/07	18	17.55	10	17.65	17.75	8	2,136	0.37%
2020/04/06	35	16.96	1	16.80	17.00	34	2,063	1.65%
2020/04/01	15	16.99	5	16.95	16.70	10	2,051	0.49%
2020/03/31	10	16.65	13	16.69	16.80	-3	1,970	-0.15%
2020/03/30	3	15.95	1	16.20	16.20	2	1,892	0.11%
2020/03/27	5	16.25	0	0.00	16.15	5	1,894	0.26%
2020/03/25	34	16.37	2	16.20	16.35	32	1,883	1.70%
2020/03/24	4	15.73	0	0.00	15.70	4	1,847	0.22%
2020/03/20	5	15.96	2	16.05	15.85	3	1,851	0.16%
2020/03/19	5	15.75	31	14.89	15.05	-26	1,841	-1.41%
2020/03/18	0	0.00	3	15.95	15.95	-3	1,789	-0.17%
2020/03/17	3.4	15.93	0	0.00	15.80	3.4	1,793	0.19%
2020/03/16	0	0.00	1	16.30	16.30	-1	1,767	-0.06%
2020/03/13	2	15.95	5	16.05	16.55	-3	1,757	-0.17%
2020/03/12	0	0.00	1	17.80	17.70	-1	1,716	-0.06%
2020/03/11	3.2	18.99	0	0.00	18.90	3.2	1,689	0.19%
2020/03/10	0	0.00	1	18.65	19.10	-1	1,700	-0.06%
2020/03/09	1	19.30	0	0.00	19.10	1	1,696	0.06%
2020/03/06	3	19.85	0	0.00	19.85	3	1,691	0.18%
2020/03/05	0	0.00	1	20.15	20.10	-1	1,708	-0.06%
2020/03/03	1	20.30	10	20.30	20.10	-9	1,806	-0.50%
2020/02/26	1	20.05	2	20.05	20.10	-1	1,929	-0.05%
2020/02/25	0	0.00	3	19.85	20.10	-3	1,955	-0.15%
2020/02/24	0.2	20.20	6	20.18	20.20	-5.8	2,000	-0.29%
2020/02/19	12	20.89	0	0.00	20.90	12	2,223	0.54%
2020/02/17	10	20.40	0	0.00	20.40	10	2,286	0.44%
2020/02/14	0.3	20.60	0	0.00	20.65	0.3	2,359	0.01%
2020/02/13	14	20.94	0	0.00	20.70	14	2,481	0.56%
2020/02/12	0	0.00	14	20.60	20.80	-14	2,543	-0.55%
2020/02/10	0	0.00	1	19.90	20.05	-1	2,583	-0.04%
2020/02/07	2	20.30	0	0.00	20.25	2	2,601	0.08%
2020/02/06	6	20.84	0	0.00	20.70	6	2,652	0.23%
2020/02/05	1	20.20	0	0.00	20.05	1	2,696	0.04%
2020/02/04	14	20.20	0	0.00	20.10	14	2,760	0.51%
2020/02/03	12	19.15	5	18.90	19.50	7	2,761	0.25%
2020/01/31	4	20.38	0	0.00	20.30	4	2,746	0.15%
2020/01/30	2.4	20.87	0	0.00	20.70	2.4	2,738	0.09%
2020/01/20	3	23.00	0	0.00	22.95	3	2,704	0.11%
2020/01/17	0	0.00	4	22.98	22.95	-4	2,749	-0.15%
2020/01/16	0	0.00	4	22.73	22.80	-4	2,755	-0.15%
2020/01/15	0	0.00	6	22.77	22.70	-6	2,825	-0.21%
2020/01/14	2	22.90	2	22.90	22.95	0	2,905	0.00%
2020/01/13	2	22.60	0	0.00	22.70	2	2,896	0.07%
2020/01/10	1	22.40	8	22.44	22.50	-7	2,918	-0.24%
2020/01/09	0	0.00	1	22.55	22.55	-1	2,934	-0.03%
2020/01/08	7	22.18	0	0.00	22.15	7	2,936	0.24%
2020/01/07	2	22.50	0	0.00	22.50	2	2,923	0.07%
2020/01/06	5.5	22.66	12	22.72	22.70	-6.5	2,926	-0.22%
2020/01/03	0.5	23.15	4	23.09	23.10	-3.5	2,929	-0.12%
2020/01/02	3	23.45	0	0.00	23.45	3	2,923	0.10%
2019/12/31	3	23.43	0	0.00	23.30	3	2,925	0.10%
2019/12/30	0.5	23.40	0	0.00	23.40	0.5	2,953	0.02%
2019/12/27	2	23.55	0	0.00	23.55	2	2,977	0.07%
2019/12/26	2	23.45	0	0.00	23.40	2	3,003	0.07%
2019/12/25	0	0.00	2	23.63	23.50	-2	3,025	-0.07%
2019/12/24	3	23.42	12	23.34	23.25	-9	3,091	-0.29%
2019/12/23	2.5	23.37	10	23.50	23.35	-7.5	3,175	-0.24%
2019/12/20	1	23.65	0	0.00	23.65	1	3,177	0.03%
2019/12/17	0	0.00	1	23.70	23.60	-1	3,264	-0.03%
2019/12/16	1	23.60	0	0.00	23.55	1	3,443	0.03%
2019/12/13	7	23.74	13	24.05	23.55	-6	3,565	-0.17%
2019/12/12	4	24.05	0	0.00	24.00	4	3,589	0.11%
2019/12/11	2	24.23	0	0.00	24.20	2	3,572	0.06%
2019/12/10	2	24.50	1	24.45	24.45	1	3,597	0.03%
2019/12/09	3	24.58	5	24.54	24.70	-2	3,600	-0.06%
2019/12/06	10	24.70	2	24.95	24.70	8	3,628	0.22%
2019/12/05	2	24.83	1	24.90	24.85	1	3,649	0.03%
2019/12/04	2	24.53	2	24.90	24.70	0	3,812	0.00%
2019/12/03	2	24.78	6	24.54	24.80	-4	3,854	-0.10%
2019/12/02	4	24.18	15	24.11	24.15	-11	3,872	-0.28%
2019/11/29	5	24.59	1	24.90	24.50	4	3,908	0.10%
2019/11/28	4	25.04	7	25.07	25.00	-3	3,891	-0.08%
2019/11/27	4	25.01	1	25.15	24.95	3	3,928	0.08%
2019/11/26	5	24.70	8	24.69	25.00	-3	3,940	-0.08%
2019/11/25	12	25.05	5	24.61	24.65	7	3,928	0.18%
2019/11/22	6	24.78	81	24.61	24.80	-75	3,885	-1.93%
2019/11/21	3	24.60	2	24.65	24.70	1	3,878	0.03%
2019/11/20	0	0.00	1	24.50	24.30	-1	3,871	-0.03%
2019/11/19	6	24.66	8	24.58	24.65	-2	3,856	-0.05%
2019/11/18	7	24.53	30	24.36	24.60	-23	3,807	-0.60%
2019/11/15	11	23.63	13	23.59	23.65	-2	3,654	-0.05%
2019/11/14	9	23.23	17	23.37	23.15	-8	3,580	-0.22%
2019/11/13	16	23.16	4	23.19	23.20	12	3,537	0.34%
2019/11/12	8	22.87	6	23.09	23.30	2	3,463	0.06%
2019/11/11	4	22.68	44	22.57	22.30	-40	3,350	-1.19%
2019/11/08	1	23.75	0	0.00	23.75	1	3,263	0.03%
2019/11/07	0	0.00	1	24.05	23.85	-1	3,261	-0.03%
2019/11/06	110	24.01	1	23.95	23.95	109	3,221	3.38%	大買/鉅額交易
2019/11/05	2	24.23	1	24.40	24.20	1	3,210	0.03%
2019/11/04	4	24.43	7	24.29	24.25	-3	3,182	-0.09%
2019/11/01	0	0.00	11	23.95	24.10	-11	3,133	-0.35%
2019/10/31	1	23.55	0	0.00	23.50	1	3,090	0.03%
2019/10/30	1	23.50	1	23.75	23.85	0	3,098	0.00%
2019/10/28	1	23.60	2	23.65	23.55	-1	3,167	-0.03%
2019/10/25	1	23.90	4	23.99	23.90	-3	3,170	-0.09%
2019/10/24	5	23.76	0	0.00	23.80	5	3,193	0.16%
2019/10/23	13	23.96	9	24.01	23.85	4	3,286	0.12%
2019/10/22	6	23.83	1	23.95	23.85	5	3,234	0.15%
2019/10/21	0	0.00	1	23.50	23.50	-1	3,242	-0.03%
2019/10/18	1	23.15	0	0.00	23.50	1	3,246	0.03%
2019/10/17	0	0.00	1	23.40	23.40	-1	3,215	-0.03%
2019/10/15	2	23.35	2	23.30	23.25	0	3,203	0.00%
2019/10/09	0	0.00	2	23.05	23.00	-2	3,206	-0.06%
2019/10/07	0	0.00	15	23.25	23.15	-15	3,154	-0.48%
2019/10/04	5	23.32	1	23.70	23.20	4	3,181	0.13%
2019/10/03	2	23.43	2	23.73	23.60	0	3,211	0.00%
2019/10/02	1	23.65	1	23.55	23.65	0	3,226	0.00%
2019/09/27	4	23.78	5	23.72	23.45	-1	3,165	-0.03%
2019/09/26	38	24.24	4	24.25	24.05	34	3,097	1.10%
2019/09/25	5	24.00	5	24.05	23.80	0	3,035	0.00%
2019/09/24	27	24.25	1	24.05	24.20	26	3,020	0.86%
2019/09/20	5	24.33	5	24.24	24.15	0	2,947	0.00%
2019/09/19	67	24.83	18	24.71	24.35	49	2,908	1.68%
2019/09/18	7	24.56	25	24.65	24.80	-18	2,715	-0.66%
2019/09/17	9	24.17	10	24.35	24.10	-1	2,564	-0.04%
2019/09/16	1	24.50	1	24.75	24.75	0	2,522	0.00%
2019/09/12	20	24.63	1	24.85	24.90	19	2,541	0.75%
2019/09/10	4	24.41	25	24.35	24.10	-21	2,510	-0.84%
2019/09/09	6	24.76	2	24.75	24.75	4	2,464	0.16%
2019/09/06	95	25.36	71	25.29	25.20	24	2,437	0.98%
2019/09/05	10	24.80	14	24.67	24.75	-4	2,261	-0.18%
2019/09/04	4	24.31	4	24.44	24.35	0	2,214	0.00%
2019/09/03	5	24.35	5	24.20	24.25	0	2,236	0.00%
2019/09/02	13.2	23.75	0	0.00	23.75	13.2	2,194	0.60%
2019/08/30	1	24.15	4	24.24	23.90	-3	2,181	-0.14%
2019/08/29	2	23.10	0	0.00	23.55	2	2,085	0.10%
2019/08/28	7	24.04	0	0.00	24.15	7	2,013	0.35%
2019/08/27	1	24.00	20	24.15	24.00	-19	1,985	-0.96%
2019/08/26	1	24.10	0	0.00	24.10	1	1,972	0.05%
2019/08/23	15	24.89	4	24.88	24.65	11	1,958	0.56%
2019/08/22	1	24.40	3	24.45	24.50	-2	1,915	-0.10%
2019/08/19	20	23.70	28	23.65	23.80	-8	1,916	-0.42%
2019/08/16	1	23.40	11	23.50	23.40	-10	1,987	-0.50%
2019/08/15	3	22.95	3	22.92	23.05	0	2,010	0.00%
2019/08/14	27	23.39	1	23.50	23.15	26	2,035	1.28%
2019/08/13	1	22.80	1	23.10	23.00	0	2,046	0.00%
2019/08/12	1	23.05	0	0.00	23.10	1	2,076	0.05%
2019/08/08	0	0.00	3	22.80	22.95	-3	2,116	-0.14%
2019/08/07	2	22.58	2	22.85	22.50	0	2,163	0.00%
2019/08/06	1	22.65	1	22.25	22.65	0	2,228	0.00%
2019/08/05	2	23.63	28	23.36	23.00	-26	2,266	-1.15%
2019/08/02	8.3	24.19	2	24.13	24.10	6.3	2,287	0.27%
2019/08/01	3	24.92	0	0.00	24.90	3	2,378	0.13%
2019/07/31	31	24.99	5	25.11	25.30	26	2,419	1.07%
2019/07/30	5	24.71	3	24.62	24.65	2	2,392	0.08%
2019/07/29	8	25.01	7	24.97	25.00	1	2,452	0.04%
2019/07/26	13	25.32	30	25.40	25.30	-17	2,471	-0.69%
2019/07/25	36	25.13	20	25.14	25.60	16	2,490	0.64%
2019/07/24	9	24.56	0	0.00	24.50	9	2,526	0.36%
2019/07/23	18	24.61	12	24.78	24.60	6	2,576	0.23%
2019/07/19	2	24.10	0	0.00	24.05	2	2,573	0.08%
2019/07/18	5	24.16	0	0.00	24.00	5	2,638	0.19%
2019/07/16	0	0.00	3	24.23	24.25	-3	2,791	-0.11%
2019/07/10	14	23.80	11	23.83	23.80	3	3,844	0.08%
2019/07/09	5	23.97	1	23.90	23.70	4	3,983	0.10%
2019/07/08	2	24.60	8	24.81	24.80	-6	4,000	-0.15%
2019/07/05	0	0.00	1	24.20	24.20	-1	4,111	-0.02%
2019/07/03	2	24.40	0	0.00	24.25	2	4,258	0.05%
2019/07/02	1	24.50	1	24.50	24.60	0	4,431	0.00%
2019/07/01	0	0.00	1	24.15	24.10	-1	4,724	-0.02%
2019/06/28	1	23.65	0	0.00	23.65	1	5,322	0.02%
2019/06/27	1	24.00	2	23.90	23.95	-1	5,664	-0.02%
2019/06/26	0	0.00	3	23.68	23.95	-3	5,852	-0.05%
2019/06/25	3	23.80	0	0.00	23.65	3	5,937	0.05%
2019/06/24	1	23.75	1	24.05	24.10	0	6,045	0.00%
2019/06/21	6	24.32	0	0.00	24.00	6	6,187	0.10%
2019/06/20	4	24.53	0	0.00	24.50	4	6,199	0.06%
2019/06/13	0	0.00	1	23.85	23.85	-1	6,516	-0.02%
2019/06/12	0	0.00	2	23.83	23.85	-2	6,697	-0.03%
2019/06/11	4	24.08	5	24.09	24.10	-1	6,700	-0.01%
2019/06/10	3	23.23	3	23.42	23.45	0	6,641	0.00%
2019/06/05	0	0.00	1	23.25	23.05	-1	6,664	-0.02%
2019/06/03	2.2	23.17	0	0.00	23.05	2.2	6,713	0.03%
2019/05/31	0	0.00	1	23.80	23.65	-1	6,725	-0.01%
2019/05/30	0	0.00	3	23.38	23.55	-3	6,724	-0.04%
2019/05/29	2	22.90	1	23.00	23.00	1	6,748	0.01%
2019/05/28	1	23.35	0	0.00	23.35	1	6,920	0.01%
2019/05/27	4	23.55	0	0.00	23.45	4	6,965	0.06%
2019/05/24	1	23.85	1	23.95	23.75	0	6,997	0.00%
2019/05/23	15.2	24.20	11	24.18	23.75	4.2	7,040	0.06%
2019/05/22	2	24.35	3	24.40	24.40	-1	7,221	-0.01%
2019/05/21	4	23.90	10	24.02	24.20	-6	7,233	-0.08%
2019/05/20	5	23.55	35	23.55	23.45	-30	7,217	-0.42%
2019/05/17	10.3	23.87	37	23.67	23.45	-26.7	7,237	-0.37%
2019/05/16	4	24.49	1	25.15	24.15	3	7,218	0.04%
2019/05/15	7	25.37	4	25.40	25.15	3	7,172	0.04%
2019/05/14	1	23.50	38	24.09	25.40	-37	7,135	-0.52%
2019/05/13	7	25.03	6	25.48	24.60	1	7,082	0.01%
2019/05/10	2	25.55	4	25.98	25.80	-2	7,016	-0.03%
2019/05/09	3	25.67	25	25.60	25.50	-22	6,963	-0.32%
2019/05/08	3	25.97	3	25.65	25.85	0	6,837	0.00%
2019/05/07	1	26.00	14	25.82	26.00	-13	6,774	-0.19%
2019/05/06	26	25.76	13	25.45	25.10	13	6,729	0.19%
2019/05/03	13	26.84	1	26.95	26.95	12	6,638	0.18%
2019/05/02	11	26.80	13	26.60	26.90	-2	6,587	-0.03%
2019/04/30	44	26.10	35	26.34	26.35	9	6,495	0.14%
2019/04/29	4	25.58	5	25.70	26.10	-1	6,346	-0.02%
2019/04/26	8	26.11	30	26.53	26.05	-22	6,276	-0.35%
2019/04/25	23	26.66	3	26.67	26.65	20	6,224	0.32%
2019/04/24	4	26.30	1	26.35	26.35	3	6,188	0.05%
2019/04/23	10	26.84	5	27.03	26.70	5	6,127	0.08%
2019/04/22	8	26.91	10	26.97	26.75	-2	6,034	-0.03%
2019/04/19	6	26.66	9	26.89	26.60	-3	5,962	-0.05%
2019/04/18	131	28.05	168	27.83	26.50	-37	5,862	-0.63%	大買/大賣/
2019/04/17	112	27.14	135	27.29	27.15	-23	5,470	-0.42%	大買/大賣/
2019/04/16	155	26.82	107	27.03	27.25	48	5,273	0.91%	大買/大賣/
2019/04/15	13	25.84	18	26.05	26.30	-5	4,875	-0.10%
2019/04/12	9	25.09	30	24.90	25.10	-21	4,717	-0.45%
2019/04/11	60	25.91	27	26.58	25.30	33	4,638	0.71%
2019/04/10	5	25.81	15	26.00	26.20	-10	4,488	-0.22%
2019/04/09	7	25.96	6	26.02	25.90	1	4,424	0.02%
2019/04/08	26	26.08	18	25.98	25.80	8	4,349	0.18%
2019/04/03	20	26.08	8	26.11	26.25	12	4,181	0.29%
2019/04/02	23	25.12	44	25.67	26.15	-21	3,897	-0.54%
2019/04/01	15	24.19	18	24.28	23.80	-3	3,367	-0.09%
2019/03/29	16	23.33	8	23.48	23.45	8	3,104	0.26%
2019/03/28	14	23.06	3	23.00	23.00	11	2,921	0.38%
2019/03/27	9	23.43	19	23.53	23.35	-10	2,827	-0.35%
2019/03/26	1	22.45	18	23.22	23.45	-17	2,722	-0.62%
2019/03/25	6	22.30	1	22.40	22.25	5	2,579	0.19%
2019/03/22	1	22.75	7	22.93	23.05	-6	2,549	-0.24%
2019/03/21	2	22.45	2	22.55	22.45	0	2,431	0.00%
2019/03/20	11	22.85	15	22.72	22.65	-4	2,409	-0.17%
2019/03/19	17	22.33	13	22.45	22.50	4	2,304	0.17%
2019/03/18	14	22.76	27	22.96	22.80	-13	2,246	-0.58%
2019/03/15	43	22.78	41	22.55	22.55	2	2,171	0.09%
2019/03/14	1	21.60	0	0.00	21.60	1	1,992	0.05%
2019/03/13	2	21.65	0	0.00	21.65	2	1,992	0.10%
2019/03/12	0	0.00	3	21.75	21.80	-3	1,990	-0.15%
2019/03/11	7	22.01	3	21.90	21.85	4	2,001	0.20%
2019/03/08	0	0.00	11	21.33	21.80	-11	2,002	-0.55%
2019/03/07	9	21.66	3	21.85	21.30	6	1,997	0.30%
2019/03/06	1	22.05	1	21.95	21.95	0	1,985	0.00%
2019/03/05	4	21.83	1	22.05	21.75	3	1,985	0.15%
2019/02/27	14	22.04	11	21.96	22.05	3	1,944	0.15%
2019/02/26	1	21.30	4	21.78	21.95	-3	1,769	-0.17%
2019/02/25	2	21.23	2	21.40	21.40	0	1,713	0.00%
2019/02/22	2	21.40	0	0.00	21.30	2	1,680	0.12%
2019/02/21	114	21.94	115	21.65	21.75	-1	1,632	-0.06%	大買/大賣/
2019/02/20	0	0.00	1	20.70	20.70	-1	1,378	-0.07%
2019/02/19	0	0.00	4	20.35	20.20	-4	1,347	-0.30%
2019/02/18	0	0.00	3	20.28	20.20	-3	1,390	-0.22%
2019/02/15	3	19.92	3	20.05	19.85	0	1,379	0.00%
2019/02/13	1	19.80	2	19.78	19.75	-1	1,386	-0.07%
2019/02/12	4	19.48	3	19.47	19.65	1	1,372	0.07%
2019/02/11	1	19.20	1	19.25	19.15	0	1,350	0.00%
2019/01/30	1	19.10	0	0.00	19.05	1	1,349	0.07%
2019/01/28	0	0.00	1	19.25	19.25	-1	1,360	-0.07%
2019/01/25	0	0.00	1	19.10	19.10	-1	1,392	-0.07%
2019/01/23	0	0.00	1	19.00	18.95	-1	1,470	-0.07%
2019/01/22	1	18.95	0	0.00	19.00	1	1,482	0.07%
2019/01/21	1	19.05	0	0.00	19.05	1	1,492	0.07%
2019/01/18	1	19.05	0	0.00	19.10	1	1,508	0.07%
2019/01/17	0	0.00	10	19.10	18.90	-10	1,524	-0.66%
2019/01/16	8	19.00	1	19.10	19.05	7	1,525	0.46%
2019/01/15	0	0.00	3	18.95	18.90	-3	1,525	-0.20%
2019/01/14	1	18.75	0	0.00	18.75	1	1,522	0.07%
2019/01/11	11	19.02	0	0.00	19.00	11	1,538	0.71%
2019/01/09	2	19.35	0	0.00	19.40	2	1,612	0.12%
2019/01/07	1	19.10	1	19.10	19.20	0	1,614	0.00%
2019/01/04	12	18.82	2	18.75	18.75	10	1,647	0.61%
2019/01/03	2	19.10	0	0.00	19.15	2	1,682	0.12%
2019/01/02	0	0.00	2	19.40	19.30	-2	1,691	-0.12%
2018/12/28	1	19.90	0	0.00	19.85	1	1,698	0.06%
2018/12/27	3	20.23	5	20.35	20.05	-2	1,730	-0.12%
2018/12/26	4	20.53	3	20.00	20.00	1	1,730	0.06%
2018/12/25	14	20.23	12	20.36	20.40	2	1,719	0.12%
2018/12/24	3	20.78	15	20.80	21.00	-12	1,691	-0.71%
2018/12/22	33	20.22	23	20.23	20.10	10	1,618	0.62%
2018/12/13	0	0.00	1	20.10	19.95	-1	1,757	-0.06%
2018/12/12	1	20.10	1	20.00	20.00	0	1,781	0.00%
2018/12/11	0	19.60	0	0.00	19.70	0	1,815	0.00%
2018/12/10	11	19.40	1	19.50	19.50	10	1,842	0.54%
2018/12/07	1	19.85	1	19.80	20.10	0	1,838	0.00%
2018/12/06	16	19.57	1	19.85	19.50	15	1,856	0.81%
2018/12/05	1	20.05	2	20.25	20.40	-1	1,889	-0.05%
2018/12/04	1	20.60	0	0.00	20.55	1	1,913	0.05%
2018/12/03	15	20.47	1	20.70	20.70	14	1,925	0.73%
2018/11/29	1	19.85	0	0.00	19.60	1	1,935	0.05%
2018/11/28	1	19.85	5	19.90	20.00	-4	1,964	-0.20%
2018/11/27	5	19.40	0	0.00	19.30	5	2,053	0.24%
2018/11/26	11	19.33	10	19.10	19.15	1	2,351	0.04%
2018/11/21	3	19.23	2	19.15	19.25	1	2,490	0.04%
2018/11/20	0	0.00	1	19.55	19.55	-1	2,506	-0.04%
2018/11/19	2	19.30	3	19.35	19.40	-1	2,504	-0.04%
2018/11/16	0	0.00	2	19.55	19.45	-2	2,506	-0.08%
2018/11/15	6	19.18	7	19.35	19.35	-1	2,494	-0.04%
2018/11/13	0	0.00	15	18.49	18.70	-15	2,407	-0.62%
2018/11/12	0	0.00	1	18.50	18.50	-1	2,387	-0.04%
2018/11/06	1	17.95	0	0.00	17.75	1	2,406	0.04%
2018/11/05	0	0.00	10	18.14	18.20	-10	2,404	-0.42%
2018/11/02	13	18.38	3	18.32	18.50	10	2,399	0.42%
2018/11/01	4	18.26	13	18.48	18.40	-9	2,368	-0.38%
2018/10/31	2	17.50	0	0.00	17.70	2	2,302	0.09%
2018/10/30	0.2	16.70	0	0.00	16.80	0.2	2,304	0.01%
2018/10/26	0.3	16.65	0	0.00	16.65	0.3	2,370	0.01%
2018/10/25	4.2	17.16	0	0.00	17.05	4.2	2,371	0.18%
2018/10/24	0	0.00	7	17.95	17.95	-7	2,360	-0.30%
2018/10/23	1	18.35	0	0.00	18.10	1	2,353	0.04%
2018/10/18	15	18.54	5	18.55	18.45	10	2,328	0.43%
2018/10/17	0	0.00	1	18.35	18.30	-1	2,268	-0.04%
2018/10/16	0	0.00	1	18.10	17.90	-1	2,252	-0.04%
2018/10/15	10	17.50	0	0.00	17.85	10	2,250	0.44%
2018/10/12	1	17.75	1	17.60	17.75	0	2,242	0.00%
2018/10/11	1	18.05	0	0.00	17.95	1	2,222	0.05%
2018/10/09	2	19.95	0	0.00	19.90	2	2,176	0.09%
2018/10/08	10	19.97	0	0.00	20.00	10	2,208	0.45%
2018/10/05	4	20.56	0	0.00	20.30	4	2,215	0.18%
2018/10/04	1	20.90	8	20.96	20.85	-7	2,177	-0.32%
2018/10/02	1	21.60	2	21.60	21.60	-1	2,157	-0.05%
2018/10/01	0	0.00	1	22.00	22.05	-1	2,139	-0.05%
2018/09/28	2	21.80	0	0.00	21.80	2	2,136	0.09%
2018/09/27	3	21.80	1	21.65	21.90	2	2,126	0.09%
2018/09/26	5	22.44	11	22.42	22.00	-6	2,109	-0.28%
2018/09/20	3	21.60	0	0.00	21.30	3	1,935	0.16%
2018/09/19	1	21.60	1	22.05	21.55	0	1,924	0.00%
2018/09/18	2	21.90	0	0.00	21.70	2	1,913	0.10%
2018/09/17	4	22.20	2	22.45	22.45	2	1,895	0.11%
2018/09/12	2	21.60	3	21.38	21.60	-1	1,947	-0.05%
2018/09/11	2	21.83	3	21.45	22.00	-1	1,944	-0.05%
2018/09/10	0	0.00	20	20.85	20.55	-20	1,903	-1.05%
2018/09/07	3	21.42	9	21.70	21.20	-6	1,892	-0.32%
2018/09/06	3	22.17	0	0.00	22.10	3	1,862	0.16%
2018/09/05	1	22.40	2	22.35	22.35	-1	1,861	-0.05%
2018/09/04	1	22.55	2	22.58	22.60	-1	1,981	-0.05%
2018/09/03	1	22.70	2	22.50	22.40	-1	2,009	-0.05%
2018/08/31	35	22.06	13	22.22	22.60	22	1,925	1.14%
2018/08/30	2	21.50	5	21.25	21.45	-3	1,669	-0.18%
2018/08/29	1	20.85	20	20.98	21.00	-19	1,641	-1.16%
2018/08/28	0	0.00	8	21.38	21.50	-8	1,652	-0.48%
2018/08/27	21	21.25	11	21.20	21.25	10	1,611	0.62%
2018/08/17	2	20.55	2.1	20.39	20.30	-0.1	1,917	-0.01%
2018/08/13	4	20.43	1	20.50	20.00	3	2,000	0.15%
2018/08/10	2	20.90	3	20.95	20.90	-1	2,010	-0.05%
2018/08/09	2	21.20	3	21.23	21.15	-1	2,040	-0.05%
2018/08/08	0	0.00	2	21.45	21.40	-2	2,054	-0.10%
2018/08/06	2	21.58	3	21.50	21.60	-1	2,067	-0.05%
2018/08/03	10	21.47	7	21.54	21.70	3	2,061	0.15%
2018/08/02	12	21.29	0	0.00	21.10	12	1,996	0.60%
2018/08/01	1	21.35	2	21.35	21.30	-1	2,011	-0.05%
2018/07/31	1	20.65	1	20.85	20.85	0	2,017	0.00%
2018/07/25	1	21.00	0	0.00	20.90	1	2,049	0.05%
2018/07/19	1	20.90	0	0.00	20.90	1	2,082	0.05%
2018/07/18	0	0.00	2	20.85	20.95	-2	2,121	-0.09%
2018/07/17	1	21.10	0	0.00	21.00	1	2,113	0.05%
2018/06/29	1	21.40	0	0.00	21.50	1	2,111	0.05%
2018/06/27	0	0.00	1	21.55	21.25	-1	2,119	-0.05%
2018/06/26	2	21.65	3	21.67	21.45	-1	2,119	-0.05%
2018/06/22	2	22.43	0	0.00	22.35	2	2,116	0.09%
2018/06/21	12	23.10	13	22.94	22.95	-1	2,118	-0.05%
2018/06/20	1	21.95	1	22.80	22.80	0	2,026	0.00%
2018/06/19	2	22.40	0	0.00	22.20	2	2,012	0.10%
2018/06/15	0	0.00	2	22.73	22.80	-2	2,016	-0.10%
2018/06/14	1	22.45	0	0.00	22.45	1	2,001	0.05%
2018/06/13	3	22.88	0	0.00	22.75	3	1,990	0.15%
2018/06/12	25	23.61	25	23.34	23.30	0	1,974	0.00%
2018/06/11	0	0.00	2	23.13	23.30	-2	1,823	-0.11%
2018/06/08	2	22.58	6	22.72	22.45	-4	1,753	-0.23%
2018/06/07	0	0.00	10	22.94	23.00	-10	1,798	-0.56%
2018/06/06	0	0.00	1	22.95	22.85	-1	1,765	-0.06%
2018/06/05	5	22.94	1	23.00	22.75	4	1,798	0.22%
2018/06/04	1	22.50	4	22.51	22.65	-3	1,763	-0.17%
2018/06/01	7	22.96	0	0.00	22.70	7	1,755	0.40%
2018/05/31	8	22.99	9	22.86	23.35	-1	1,708	-0.06%
2018/05/30	3	22.08	8	21.69	22.15	-5	1,522	-0.33%
2018/05/25	1	21.55	4	21.58	21.55	-3	1,460	-0.21%
2018/05/24	1	21.15	10	21.30	21.15	-9	1,438	-0.63%
2018/05/23	2	21.33	4	21.28	21.10	-2	1,453	-0.14%
2018/05/22	6	21.38	1	21.30	21.30	5	1,455	0.34%
2018/05/21	2	21.65	13	21.75	21.80	-11	1,454	-0.76%
2018/05/18	0	0.00	7	20.96	21.35	-7	1,396	-0.50%
2018/05/17	1	21.10	4	20.84	20.75	-3	1,441	-0.21%
2018/05/16	5	20.70	9	20.74	20.90	-4	1,426	-0.28%
2018/05/15	2	20.43	6	20.54	20.35	-4	1,443	-0.28%
2018/05/14	2	20.85	0	0.00	20.80	2	1,563	0.13%
2018/05/11	1	20.70	1	20.70	20.60	0	1,591	0.00%
2018/05/10	6	20.59	1	20.55	20.45	5	1,605	0.31%
2018/05/09	9	20.70	30	20.63	20.45	-21	1,623	-1.29%
2018/05/08	32	20.28	0	0.00	20.25	32	1,637	1.95%
2018/05/04	1	19.75	1	19.95	19.95	0	1,659	0.00%
2018/05/03	2	19.95	0	0.00	19.80	2	1,694	0.12%
2018/04/25	0	0.00	4	18.90	19.15	-4	1,828	-0.22%
2018/04/24	4	18.89	5	19.19	18.90	-1	1,876	-0.05%
2018/04/23	2	20.33	2	20.30	20.00	0	2,003	0.00%
2018/04/19	0	0.00	4	20.20	20.45	-4	2,098	-0.19%
2018/04/18	2	20.23	0	0.00	20.20	2	2,129	0.09%
2018/04/17	1	20.70	2	20.80	20.65	-1	2,133	-0.05%
2018/04/13	1	21.45	0	0.00	21.35	1	2,233	0.04%
2018/04/12	0	0.00	1	21.30	21.25	-1	2,275	-0.04%
2018/04/11	1	21.10	1	21.25	21.15	0	2,301	0.00%
2018/04/09	4	20.96	1	21.30	20.95	3	2,400	0.12%
2018/04/03	4	21.09	0	0.00	21.20	4	2,405	0.17%
2018/04/02	0	0.00	1	21.80	21.70	-1	2,400	-0.04%
2018/03/27	1	22.15	2	22.15	22.15	-1	2,491	-0.04%
2018/03/26	1	21.80	0	0.00	21.65	1	2,512	0.04%
2018/03/23	0	22.10	0	0.00	21.95	0	2,531	0.00%
2018/03/22	0	22.50	1	22.65	22.45	-1	2,550	-0.04%
2018/03/16	2	22.85	0	0.00	22.80	2	2,906	0.07%
2018/03/14	0	0.00	1	23.10	23.10	-1	2,977	-0.03%
2018/03/13	2	23.33	3	23.28	23.30	-1	3,014	-0.03%
2018/03/09	1	22.90	3	22.87	22.90	-2	3,059	-0.07%
2018/03/08	2	22.63	1	22.70	22.40	1	3,094	0.03%
2018/03/07	3	22.55	2	22.63	22.55	1	3,178	0.03%
2018/03/02	0	22.20	0	0.00	22.15	0	4,196	0.00%
2018/03/01	0	0.00	1	22.15	22.30	-1	4,573	-0.02%
2018/02/27	4	22.36	1	22.60	22.20	3	4,598	0.07%
2018/02/26	0	0.00	1	22.45	22.40	-1	4,667	-0.02%
2018/02/23	3	22.32	4	22.31	22.15	-1	4,771	-0.02%
2018/02/22	0	0.00	1	21.80	22.05	-1	4,871	-0.02%
2018/02/21	5	21.64	0	0.00	21.80	5	4,915	0.10%
2018/02/12	3	21.08	5	20.99	21.10	-2	4,968	-0.04%
2018/02/09	8	20.21	17	20.57	20.80	-9	5,103	-0.18%
2018/02/08	2	22.23	12	22.10	22.15	-10	5,081	-0.20%
2018/02/07	3	22.67	1	22.50	22.50	2	5,137	0.04%
2018/02/06	12	22.51	15	23.08	22.10	-3	5,147	-0.06%
2018/02/05	6	24.48	4	24.29	24.50	2	5,062	0.04%
2018/02/02	5	25.45	5	25.40	25.20	0	5,087	0.00%
2018/02/01	5	25.37	0	0.00	25.25	5	5,359	0.09%
2018/01/31	2	25.03	1	25.55	25.40	1	5,412	0.02%
2018/01/30	1	25.40	1	25.50	25.30	0	5,417	0.00%
2018/01/26	1	25.30	0	0.00	25.25	1	5,442	0.02%
2018/01/25	4	25.89	1	25.95	25.50	3	5,445	0.06%
2018/01/24	0	0.00	2	25.55	25.60	-2	5,532	-0.04%
2018/01/23	5	25.59	2	25.80	25.50	3	5,665	0.05%
2018/01/22	5	25.65	2	25.95	25.80	3	5,977	0.05%
2018/01/19	3	25.80	54	25.90	25.65	-51	6,008	-0.85%
2018/01/18	2	26.18	0.4	25.85	25.90	1.6	5,981	0.03%
2018/01/17	6	26.59	18	26.63	26.35	-12	5,961	-0.20%
2018/01/16	4	26.44	4	26.36	26.20	0	5,828	0.00%
2018/01/15	2	26.03	3	26.25	26.10	-1	5,785	-0.02%
2018/01/12	1	25.55	5	25.90	26.10	-4	5,802	-0.07%
2018/01/11	2	25.60	0	0.00	25.45	2	5,813	0.03%
2018/01/10	9	25.91	2	26.38	25.70	7	5,839	0.12%
2018/01/09	3	26.22	4	26.48	26.15	-1	5,841	-0.02%
2018/01/08	2	26.15	1	26.35	26.00	1	5,807	0.02%
2018/01/05	1	26.05	1	26.00	26.00	0	5,780	0.00%
2018/01/04	4	25.98	4	25.99	26.10	0	5,795	0.00%
2018/01/03	3	25.45	12	25.62	25.55	-9	5,770	-0.16%
2018/01/02	2	25.23	2	25.25	25.25	0	5,752	0.00%