中興電 (1513)-台新-台中券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463張
產業
上市電機機械類股
1301人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中興電 (1513)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4.1	161.37	7.1	161.06	161.50	-3	5,999	-0.05%
2024/11/21	2.4	157.18	6	158.67	159.00	-3.6	6,142	-0.06%
2024/11/20	10.3	157.03	3.2	157.25	156.50	7.1	6,517	0.11%
2024/11/19	3.2	157.97	7	158.86	159.50	-3.8	6,847	-0.06%
2024/11/18	13.2	156.17	2.2	158.86	155.50	11.1	7,065	0.16%
2024/11/15	7.5	161.40	20.1	160.84	160.50	-12.6	7,155	-0.18%
2024/11/14	9.8	162.18	13.4	162.00	160.50	-3.6	7,416	-0.05%
2024/11/13	27.4	164.35	15	163.27	163.00	12.4	7,680	0.16%
2024/11/12	5.2	168.17	2.1	168.48	167.00	3.1	8,027	0.04%
2024/11/11	14.2	169.18	22.2	169.73	170.50	-8	8,850	-0.09%
2024/11/08	23.7	168.32	16.4	168.69	167.00	7.3	9,445	0.08%
2024/11/07	20.7	167.56	32.3	168.63	169.50	-11.6	9,706	-0.12%
2024/11/06	5	163.30	1.1	165.39	164.00	3.9	9,761	0.04%
2024/11/05	16.1	164.24	32	163.22	165.00	-16	10,014	-0.16%
2024/11/04	6.3	159.91	5	159.70	160.50	1.3	10,480	0.01%
2024/11/01	5.2	157.48	15.2	159.26	160.50	-10	10,655	-0.09%
2024/10/30	8.7	158.04	10.1	159.38	159.50	-1.4	10,882	-0.01%
2024/10/29	20.2	157.00	10	157.40	156.50	10.2	10,986	0.09%
2024/10/28	20.1	159.46	21	159.67	159.50	-0.9	11,086	-0.01%
2024/10/25	8.2	160.82	2.1	160.52	160.50	6.1	11,356	0.05%
2024/10/24	21.8	161.08	9.2	162.17	160.00	12.6	11,752	0.11%
2024/10/23	12	165.29	18.6	165.89	165.00	-6.6	11,812	-0.06%
2024/10/22	13.6	161.94	8.1	161.83	162.00	5.5	11,974	0.05%
2024/10/21	7.1	164.65	8.4	164.61	165.00	-1.3	12,356	-0.01%
2024/10/18	11.1	163.95	10.2	163.60	163.00	0.8	12,606	0.01%
2024/10/17	5.1	163.44	5.3	165.10	164.50	-0.2	12,895	0.00%
2024/10/16	11.9	163.10	13.2	163.27	163.00	-1.2	13,285	-0.01%
2024/10/15	14	163.64	7	163.64	162.50	7	13,814	0.05%
2024/10/14	10.1	164.21	7	165.14	165.00	3.1	14,456	0.02%
2024/10/11	9	162.76	15	163.20	162.50	-6	15,369	-0.04%
2024/10/09	4	164.63	3	163.67	163.00	1	16,523	0.01%
2024/10/08	7.1	164.51	13	164.81	164.50	-5.9	17,844	-0.03%
2024/10/07	2.5	165.42	9	167.77	168.50	-6.5	18,359	-0.04%
2024/10/04	31.3	164.88	37.1	162.84	162.50	-5.8	18,757	-0.03%
2024/10/01	19.3	170.55	19.5	169.99	169.50	-0.2	19,597	0.00%
2024/09/30	51.4	174.63	29.5	175.23	172.50	21.9	20,405	0.11%
2024/09/27	5.1	175.91	24.2	175.94	176.00	-19	20,281	-0.09%
2024/09/26	28.4	177.66	26.5	176.77	174.00	1.9	20,231	0.01%
2024/09/25	10.4	173.38	17.1	173.96	175.00	-6.7	20,197	-0.03%
2024/09/24	14.7	174.52	10.4	173.20	173.00	4.3	20,275	0.02%
2024/09/23	9.5	174.72	19.3	173.77	175.00	-9.9	20,313	-0.05%
2024/09/20	19.1	170.55	23.7	170.41	171.00	-4.6	20,248	-0.02%
2024/09/19	38.1	169.16	16.5	169.77	169.50	21.6	20,278	0.11%
2024/09/18	46.7	169.40	40.3	169.10	167.50	6.4	20,296	0.03%
2024/09/16	9.1	164.11	11.7	163.96	164.00	-2.6	20,252	-0.01%
2024/09/13	14.3	163.67	19.1	163.97	164.50	-4.7	20,637	-0.02%
2024/09/12	16	160.44	34.4	160.83	163.50	-18.4	20,837	-0.09%
2024/09/11	10.2	154.71	11.6	154.85	155.50	-1.5	21,081	-0.01%
2024/09/10	30.2	156.19	21	156.71	154.00	9.2	21,636	0.04%
2024/09/09	19.3	158.50	11.7	159.14	160.00	7.6	22,632	0.03%
2024/09/06	20.4	158.66	16	159.16	159.50	4.4	22,929	0.02%
2024/09/05	32	160.93	19.3	160.64	157.50	12.7	23,021	0.06%
2024/09/04	39.1	159.96	45.2	161.24	160.50	-6.1	23,499	-0.03%
2024/09/03	29.7	170.34	22.5	170.22	168.00	7.2	24,119	0.03%
2024/09/02	33.3	174.12	28.2	175.11	172.00	5.1	24,081	0.02%
2024/08/30	13.3	172.07	10.4	171.09	171.00	2.9	23,992	0.01%
2024/08/29	26.4	172.76	10.3	172.71	172.50	16.1	24,019	0.07%
2024/08/28	30.3	174.95	9.3	174.95	174.50	21	23,987	0.09%
2024/08/27	25.4	174.89	19.5	175.05	176.50	5.9	23,995	0.02%
2024/08/26	27.5	175.57	27.4	174.62	173.00	0.1	24,000	0.00%
2024/08/23	18.3	173.48	23.3	173.93	175.50	-5	23,987	-0.02%
2024/08/22	109.2	180.95	104.9	179.67	176.00	4.4	23,956	0.02%	大買/大賣/
2024/08/21	79.7	180.34	86	179.96	179.00	-6.3	23,754	-0.03%
2024/08/20	61.2	178.57	50.1	178.74	177.00	11.1	23,619	0.05%
2024/08/19	25.3	175.83	137.7	177.50	176.50	-112.4	23,579	-0.48%	大賣/鉅額交易
2024/08/16	82.4	178.11	70.6	176.37	176.00	11.7	23,570	0.05%
2024/08/15	63.1	175.64	113.8	175.72	173.00	-50.7	23,320	-0.22%	大賣/
2024/08/14	115.3	172.22	87.1	172.12	175.50	28.2	23,088	0.12%	大買/
2024/08/13	227.2	168.82	165.1	169.82	170.50	62.1	22,716	0.27%	大買/大賣/
2024/08/12	117.1	180.56	95.8	180.94	181.50	21.3	21,976	0.10%	大買/
2024/08/09	47	172.02	55.5	175.12	177.50	-8.5	21,484	-0.04%
2024/08/08	102.9	161.69	65.1	162.52	161.50	37.8	21,417	0.18%	大買/
2024/08/07	103.2	162.12	93.3	162.72	167.50	9.9	21,701	0.05%	大買/
2024/08/06	93.9	155.10	88.1	155.16	155.00	5.8	21,589	0.03%
2024/08/05	22.3	162.15	141.3	165.48	161.50	-119	21,263	-0.56%	大賣/鉅額交易
2024/08/02	49.4	180.97	90.4	181.51	179.00	-41	21,467	-0.19%
2024/08/01	48.1	189.48	28.1	189.81	189.00	20	21,444	0.09%
2024/07/31	48.4	190.77	43.1	190.06	189.00	5.3	21,565	0.02%
2024/07/30	83.2	194.15	69.4	192.87	192.00	13.8	21,828	0.06%
2024/07/29	98	203.88	152.2	199.86	194.00	-54.3	21,764	-0.25%	大賣/
2024/07/26	71.1	211.53	77.7	212.19	212.50	-6.6	21,627	-0.03%
2024/07/23	128.4	214.71	78.6	214.15	216.00	49.8	21,762	0.23%	大買/
2024/07/22	108.7	217.95	118.9	214.66	209.50	-10.3	21,758	-0.05%	大買/大賣/
2024/07/19	75.4	223.50	96.4	222.26	220.50	-21	21,583	-0.10%
2024/07/18	104.7	223.92	78.5	224.05	223.50	26.1	21,899	0.12%	大買/
2024/07/17	133.8	227.15	107.6	226.62	223.50	26.1	22,248	0.12%	大買/大賣/
2024/07/16	172.3	233.15	191	229.96	228.50	-18.7	22,648	-0.08%	大買/大賣/
2024/07/15	178.6	233.87	213	234.17	235.50	-34.4	23,360	-0.15%	大買/大賣/
2024/07/12	266.1	232.73	281.1	232.53	231.50	-15.1	24,145	-0.06%	大買/大賣/
2024/07/11	261	230.50	219	228.93	228.00	42	24,460	0.17%	大買/大賣/
2024/07/10	228.1	218.82	337	221.31	228.00	-108.9	24,532	-0.44%	大買/大賣/鉅額交易
2024/07/09	111.8	205.67	170.4	206.23	207.50	-58.5	25,265	-0.23%	大買/大賣/
2024/07/08	147.6	205.33	114.9	204.36	202.50	32.8	26,692	0.12%	大買/大賣/
2024/07/05	168.3	203.93	175.8	202.82	203.00	-7.5	27,870	-0.03%	大買/大賣/
2024/07/04	154.3	195.80	220.7	196.46	201.00	-66.4	27,879	-0.24%	大買/大賣/
2024/07/03	4.4	187.13	61.4	187.74	187.00	-57	28,130	-0.20%
2024/07/02	13.2	186.18	61.3	186.53	186.50	-48.1	28,709	-0.17%
2024/07/01	52.6	188.53	15.2	187.59	185.50	37.4	28,762	0.13%
2024/06/28	29.9	187.44	37.2	188.09	188.00	-7.3	28,849	-0.03%
2024/06/27	28.5	186.71	27.6	187.55	186.00	0.9	29,075	0.00%
2024/06/26	47.3	187.52	45.1	187.05	186.50	2.2	29,393	0.01%
2024/06/25	69	185.72	98.8	184.96	188.50	-29.8	29,799	-0.10%
2024/06/24	55.4	186.43	48.1	185.30	184.00	7.3	30,593	0.02%
2024/06/21	55.6	189.53	67.1	187.98	188.00	-11.5	32,013	-0.04%
2024/06/20	131.9	190.84	107.8	189.32	188.00	24.2	32,751	0.07%	大買/大賣/
2024/06/19	62.6	188.08	59.5	188.11	188.00	3.2	32,990	0.01%
2024/06/18	104.4	186.66	149.2	185.86	188.00	-44.8	33,687	-0.13%	大買/大賣/
2024/06/17	201	188.80	139.3	189.81	184.00	61.7	33,939	0.18%	大買/大賣/
2024/06/14	325.4	191.00	323	191.45	191.00	2.4	34,423	0.01%	大買/大賣/
2024/06/13	78.4	179.71	100.3	179.95	180.50	-21.9	34,610	-0.06%
2024/06/12	46.7	175.88	41.7	176.44	175.50	5.1	35,245	0.01%
2024/06/11	148.2	179.57	143.6	178.53	177.50	4.6	36,293	0.01%	大買/大賣/
2024/06/07	119.1	175.25	135.3	175.43	182.00	-16.1	37,591	-0.04%	大買/大賣/
2024/06/06	13.1	165.40	19.1	165.37	166.00	-6	38,042	-0.02%
2024/06/05	7.4	166.43	5	167.00	165.00	2.4	38,289	0.01%
2024/06/04	34.2	167.34	31	168.10	167.50	3.2	39,067	0.01%
2024/06/03	15.1	165.73	3	166.67	166.50	12.1	39,590	0.03%
2024/05/31	10.9	166.08	9.2	165.65	164.00	1.7	40,289	0.00%
2024/05/30	22.3	168.32	12	169.04	167.00	10.3	41,361	0.02%
2024/05/29	44.1	168.55	25.4	168.95	168.50	18.7	42,364	0.04%
2024/05/28	37.7	169.27	17.1	168.91	168.50	20.7	43,941	0.05%
2024/05/27	29.7	166.60	24.2	167.07	168.50	5.5	45,219	0.01%
2024/05/24	32.3	162.36	29.2	163.27	163.50	3.1	46,682	0.01%
2024/05/23	18.6	162.47	25.3	162.83	162.00	-6.7	48,301	-0.01%
2024/05/22	9.3	166.45	45.2	166.09	165.00	-35.9	49,386	-0.07%
2024/05/21	24.6	168.07	5	168.70	167.50	19.5	49,850	0.04%
2024/05/20	29.3	171.83	18.2	169.90	169.50	11.1	50,543	0.02%
2024/05/17	27.1	169.52	22.2	169.36	170.50	4.9	50,957	0.01%
2024/05/16	40.7	170.20	36.3	169.54	169.00	4.4	51,868	0.01%
2024/05/15	21.5	169.18	34.3	169.50	168.00	-12.8	52,426	-0.02%
2024/05/14	49.3	168.11	50.8	168.11	167.00	-1.5	52,511	0.00%
2024/05/13	100.9	170.18	72.5	169.37	167.50	28.4	52,430	0.05%
2024/05/10	50.1	179.09	46.5	179.31	178.00	3.5	52,537	0.01%
2024/05/09	46.5	181.51	31.2	180.28	179.50	15.3	52,796	0.03%
2024/05/08	70.1	184.15	60.5	184.51	184.00	9.6	52,697	0.02%
2024/05/07	19.4	178.52	22.8	177.99	180.00	-3.4	52,419	-0.01%
2024/05/06	21.8	177.10	39.5	176.10	177.50	-17.8	52,282	-0.03%
2024/05/03	44.5	180.23	58	179.31	178.50	-13.6	52,072	-0.03%
2024/05/02	28.5	183.10	21.2	183.78	181.50	7.3	51,753	0.01%
2024/04/30	86.4	183.96	89.1	183.88	184.00	-2.7	51,643	-0.01%
2024/04/29	45.7	186.92	37.7	187.15	186.00	8	51,533	0.02%
2024/04/26	60.1	190.75	41.4	190.90	188.50	18.7	51,334	0.04%
2024/04/25	56.3	190.89	65.7	191.49	191.00	-9.4	51,103	-0.02%
2024/04/24	102.9	192.32	98.3	192.23	194.50	4.6	50,876	0.01%	大買/
2024/04/23	155.6	188.36	157.3	187.99	188.50	-1.7	50,409	0.00%	大買/大賣/
2024/04/22	146.5	194.17	133.6	194.71	185.00	12.9	49,867	0.03%	大買/大賣/
2024/04/19	322	200.48	282.3	198.15	197.50	39.7	49,722	0.08%	大買/大賣/
2024/04/18	312.8	208.43	300.8	205.91	203.50	12	48,651	0.02%	大買/大賣/
2024/04/17	320	202.96	323.4	204.03	209.50	-3.4	47,241	-0.01%	大買/大賣/
2024/04/16	263.8	194.15	371.1	193.27	190.50	-107.2	46,063	-0.23%	大買/大賣/鉅額交易
2024/04/15	503.1	207.55	417.8	204.08	203.00	85.2	45,031	0.19%	大買/大賣/
2024/04/12	423.7	202.22	496.9	203.85	212.00	-73.2	43,106	-0.17%	大買/大賣/
2024/04/11	324	191.55	398.3	191.74	193.00	-74.4	41,192	-0.18%	大買/大賣/
2024/04/10	189.1	183.57	166.6	182.66	183.00	22.5	39,715	0.06%	大買/大賣/
2024/04/09	247.6	184.69	228.1	185.83	185.00	19.5	38,905	0.05%	大買/大賣/
2024/04/08	140.8	180.87	137.4	181.89	182.00	3.4	37,888	0.01%	大買/大賣/
2024/04/03	34	177.99	22.2	178.23	178.50	11.8	37,537	0.03%
2024/04/02	76.9	179.07	55.1	178.97	178.50	21.8	37,896	0.06%
2024/04/01	58.3	179.74	44.2	180.84	177.50	14.1	37,647	0.04%
2024/03/29	177.2	177.60	189	177.72	179.50	-11.8	37,363	-0.03%	大買/大賣/
2024/03/28	207.5	180.74	95.2	178.52	177.00	112.3	37,041	0.30%	大買/鉅額交易
2024/03/27	174.9	182.24	337	179.44	176.00	-162.1	36,624	-0.44%	大買/大賣/鉅額交易
2024/03/26	495	192.86	383.5	192.37	187.00	111.6	35,782	0.31%	大買/大賣/鉅額交易
2024/03/25	177.1	185.71	239.2	185.87	185.00	-62.1	34,312	-0.18%	大買/大賣/
2024/03/22	151	182.49	121.4	180.78	177.50	29.5	33,672	0.09%	大買/大賣/
2024/03/21	197	183.26	225.4	182.58	181.50	-28.3	33,132	-0.09%	大買/大賣/
2024/03/20	90.6	177.89	132.4	177.38	177.00	-41.8	32,525	-0.13%	大賣/
2024/03/19	347	182.45	294.6	181.81	180.00	52.4	32,176	0.16%	大買/大賣/
2024/03/18	241.6	177.50	291.7	177.94	178.50	-50.1	31,332	-0.16%	大買/大賣/
2024/03/15	135.3	170.61	132.6	170.55	169.50	2.7	30,161	0.01%	大買/大賣/
2024/03/14	368	171.63	378.6	171.55	173.00	-10.6	29,428	-0.04%	大買/大賣/
2024/03/13	426.8	175.86	373	176.49	173.50	53.7	28,573	0.19%	大買/大賣/
2024/03/12	197.6	171.39	194.7	170.73	170.00	2.9	27,673	0.01%	大買/大賣/
2024/03/11	82.3	163.92	44.3	162.81	164.50	38	27,174	0.14%
2024/03/08	122.7	162.86	172.5	162.35	161.50	-49.7	27,954	-0.18%	大買/大賣/
2024/03/07	85.5	170.15	74.5	169.80	171.00	11	27,655	0.04%
2024/03/06	114.2	172.76	107.3	172.10	174.00	7	27,315	0.03%	大買/大賣/
2024/03/05	244.8	172.18	250.4	171.19	169.00	-5.6	26,916	-0.02%	大買/大賣/
2024/03/04	278.8	169.36	227.5	168.45	167.00	51.3	26,085	0.20%	大買/大賣/
2024/03/01	385.1	173.59	366	172.95	171.00	19.1	25,637	0.07%	大買/大賣/
2024/02/29	274	163.91	363.6	164.33	171.00	-89.6	25,071	-0.36%	大買/大賣/
2024/02/27	461.8	156.40	490.4	156.72	155.50	-28.7	24,554	-0.12%	大買/大賣/
2024/02/26	396.9	153.75	475.7	153.59	153.00	-78.9	23,116	-0.34%	大買/大賣/
2024/02/23	283.9	140.94	366.8	140.67	143.00	-82.9	21,278	-0.39%	大買/大賣/
2024/02/22	148.2	133.56	134.7	133.51	133.50	13.5	20,025	0.07%	大買/大賣/
2024/02/21	130.5	132.89	172.2	133.22	132.50	-41.7	19,435	-0.21%	大買/大賣/
2024/02/20	46.9	129.08	52.3	129.43	128.00	-5.4	18,717	-0.03%
2024/02/19	183.6	132.88	138.6	131.46	129.50	45	18,222	0.25%	大買/大賣/
2024/02/16	64	127.22	115.6	127.39	129.00	-51.6	17,327	-0.30%	大賣/
2024/02/15	38.2	120.68	18.6	121.61	120.50	19.6	16,675	0.12%
2024/02/05	133.8	122.97	23	123.15	122.50	110.8	16,458	0.67%	大買/鉅額交易
2024/02/02	89.8	127.36	195.6	127.37	124.50	-105.8	16,382	-0.65%	大賣/鉅額交易
2024/02/01	37.4	123.38	88.5	122.39	126.00	-51.1	15,842	-0.32%
2024/01/31	8.6	118.30	10.1	119.25	119.50	-1.5	15,471	-0.01%
2024/01/30	43.1	119.66	14.8	119.85	118.50	28.3	15,427	0.18%
2024/01/29	10.7	120.23	14.2	120.13	120.50	-3.5	15,401	-0.02%
2024/01/26	8	118.75	5.9	118.98	119.00	2.1	15,358	0.01%
2024/01/25	22.4	118.97	3.1	118.52	118.00	19.3	15,376	0.13%
2024/01/24	14.2	119.83	16.7	120.56	119.50	-2.5	15,377	-0.02%
2024/01/23	12.6	120.42	56.7	120.72	120.50	-44.1	15,353	-0.29%
2024/01/22	20.1	117.77	8.1	117.94	118.50	12	15,229	0.08%
2024/01/19	5.4	115.56	0	0.00	115.50	5.4	15,158	0.04%
2024/01/18	16.2	115.78	13	114.77	115.50	3.2	15,123	0.02%
2024/01/17	20.7	116.18	12.4	116.09	115.00	8.3	15,100	0.06%
2024/01/16	25.5	120.08	5.1	119.01	118.50	20.4	15,014	0.14%
2024/01/15	148.3	123.11	186.2	122.58	121.50	-37.9	14,985	-0.25%	大買/大賣/
2024/01/12	22.9	120.89	30.5	121.04	120.50	-7.6	14,450	-0.05%
2024/01/11	8.3	119.13	1	119.00	119.00	7.2	14,280	0.05%
2024/01/10	22.7	118.69	4	120.63	119.50	18.7	14,256	0.13%
2024/01/09	29.9	119.79	29.7	119.20	120.00	0.2	14,231	0.00%
2024/01/08	22.5	119.48	56.1	119.02	118.00	-33.6	14,041	-0.24%
2024/01/05	1.2	118.92	4.2	119.23	119.50	-3	13,983	-0.02%
2024/01/04	47.2	119.13	79.5	118.43	118.50	-32.3	13,953	-0.23%
2024/01/03	19.4	119.21	11.3	118.69	120.00	8.1	13,844	0.06%
2024/01/02	10.9	118.30	35	118.46	119.00	-24.2	13,740	-0.18%
2023/12/29	54.5	116.06	56.6	115.84	116.50	-2.1	13,628	-0.02%
2023/12/28	134.7	120.78	70.9	120.34	119.00	63.8	13,402	0.48%	大買/
2023/12/27	6.3	116.01	7	116.14	116.00	-0.7	13,064	-0.01%
2023/12/26	5.7	116.15	4	116.00	116.50	1.7	13,137	0.01%
2023/12/25	64	118.50	17	117.85	117.50	46.9	13,135	0.36%
2023/12/22	30	116.75	8	116.31	116.00	22	13,138	0.17%
2023/12/21	25.6	115.83	27.3	115.35	115.00	-1.8	13,158	-0.01%
2023/12/20	21.4	117.22	25.5	117.54	117.50	-4.1	13,256	-0.03%
2023/12/19	76.6	116.94	159	117.30	117.00	-82.4	13,432	-0.61%	大賣/
2023/12/18	27.2	121.46	14.5	120.68	120.50	12.7	13,267	0.10%
2023/12/15	94.3	122.82	71.7	123.46	122.00	22.7	13,270	0.17%
2023/12/14	50.2	125.51	41.4	125.20	125.00	8.8	12,954	0.07%
2023/12/13	60.3	125.03	108.7	124.63	124.50	-48.4	12,770	-0.38%	大賣/
2023/12/12	54.1	125.65	52.6	125.73	125.00	1.5	12,593	0.01%
2023/12/11	46.7	125.37	43.4	125.11	126.00	3.4	12,486	0.03%
2023/12/08	60.7	126.69	66.6	126.25	126.00	-5.9	12,323	-0.05%
2023/12/07	209.4	130.15	259.3	129.08	126.50	-49.9	12,095	-0.41%	大買/大賣/
2023/12/06	213.6	129.39	139.3	127.43	126.50	74.3	11,279	0.66%	大買/大賣/
2023/12/05	252.7	128.77	244.7	129.07	129.50	8	10,637	0.07%	大買/大賣/
2023/12/04	95.5	124.23	65.6	124.24	126.50	29.9	9,665	0.31%
2023/12/01	34.6	121.51	60.3	121.97	120.50	-25.8	9,186	-0.28%
2023/11/30	45.2	121.92	45.5	121.63	121.50	-0.3	8,955	0.00%
2023/11/29	119	121.37	72	121.46	121.00	47	8,700	0.54%	大買/
2023/11/28	78.7	122.73	92.2	122.50	124.00	-13.4	8,670	-0.15%
2023/11/27	249.7	121.41	220.5	121.02	119.00	29.2	8,074	0.36%	大買/大賣/
2023/11/24	202.8	114.51	139.9	113.53	117.00	62.9	7,031	0.89%	大買/大賣/
2023/11/22	5	102.50	6	102.58	102.50	-1	6,087	-0.02%
2023/11/21	4	102.63	9	102.44	102.50	-5	6,262	-0.08%
2023/11/20	10	102.70	23	103.02	102.50	-13	6,700	-0.19%
2023/11/17	7	103.79	12.2	104.36	104.00	-5.2	6,811	-0.08%
2023/11/16	10	103.15	8.3	102.46	103.00	1.7	7,063	0.02%
2023/11/15	12.6	103.09	15.2	103.53	103.50	-2.6	7,245	-0.04%
2023/11/14	3.2	101.03	13.2	101.66	102.00	-10	7,559	-0.13%
2023/11/13	8	101.50	9.3	101.57	101.00	-1.3	7,712	-0.02%
2023/11/10	8.5	101.48	33.1	102.00	102.50	-24.7	7,809	-0.32%
2023/11/09	19.2	100.31	15.4	101.02	99.30	3.8	7,914	0.05%
2023/11/08	9	100.67	4	101.25	100.50	5	8,173	0.06%
2023/11/07	5	102.20	12	101.96	102.50	-7	8,286	-0.08%
2023/11/06	13.1	101.11	28	101.04	100.50	-14.9	8,595	-0.17%
2023/11/03	6.3	97.48	8.1	97.85	98.30	-1.8	8,862	-0.02%
2023/11/02	3	96.07	8.1	95.94	96.50	-5.1	9,014	-0.06%
2023/11/01	15.1	93.80	11	93.78	94.50	4.1	9,171	0.04%
2023/10/31	22.5	95.26	46	94.78	93.20	-23.6	9,418	-0.25%
2023/10/30	18.1	97.85	9.2	98.86	97.60	8.9	9,597	0.09%
2023/10/27	4	100.10	32	100.44	99.10	-28	10,035	-0.28%
2023/10/26	14	100.64	61	100.55	100.00	-47	10,689	-0.44%
2023/10/25	4.3	101.42	57	101.82	102.00	-52.7	10,942	-0.48%
2023/10/24	19.1	100.31	66	100.23	100.00	-46.9	11,195	-0.42%
2023/10/23	24.6	99.62	49	100.00	99.90	-24.4	11,515	-0.21%
2023/10/20	37	95.65	39.1	95.78	96.20	-2.1	12,125	-0.02%
2023/10/19	34.7	98.23	4	98.15	98.10	30.7	12,985	0.24%
2023/10/18	32.3	99.87	21.1	99.00	99.00	11.2	15,240	0.07%
2023/10/17	30.6	101.44	19	101.50	100.00	11.6	15,255	0.08%
2023/10/16	7.3	101.94	5.4	102.04	102.50	1.9	15,299	0.01%
2023/10/13	23.3	102.79	5.7	103.47	102.50	17.6	15,899	0.11%
2023/10/12	2.1	105.51	1	106.00	106.00	1.1	16,830	0.01%
2023/10/11	11.7	105.91	3.6	105.08	105.00	8.1	17,571	0.05%
2023/10/06	8	106.63	7.2	107.02	106.50	0.8	17,839	0.00%
2023/10/05	8.1	107.94	6.3	108.21	108.00	1.8	18,353	0.01%
2023/10/04	18	106.36	18	106.47	106.00	0	18,485	0.00%
2023/10/03	15	109.03	12.1	110.33	107.50	3	18,637	0.02%
2023/10/02	15.1	108.52	14.7	108.82	109.00	0.5	18,658	0.00%
2023/09/28	6.1	107.16	6.4	107.00	107.50	-0.3	18,760	0.00%
2023/09/27	21.1	106.64	17	105.97	106.00	4.1	18,958	0.02%
2023/09/26	40.8	106.67	48.6	106.60	106.50	-7.7	19,279	-0.04%
2023/09/25	22.6	105.09	42.2	105.74	106.50	-19.6	19,535	-0.10%
2023/09/22	31.2	102.22	33.2	101.85	102.00	-2	19,807	-0.01%
2023/09/21	29.5	98.89	16.2	99.28	98.70	13.3	19,786	0.07%
2023/09/20	37.9	100.05	42	100.06	100.50	-4.1	20,212	-0.02%
2023/09/19	10.2	101.71	11.1	102.00	101.00	-0.9	21,159	0.00%
2023/09/18	12.2	102.09	4.5	102.28	101.50	7.7	21,570	0.04%
2023/09/15	17.4	103.24	8	103.50	103.50	9.4	21,917	0.04%
2023/09/14	8.1	103.57	16	103.78	104.00	-8	22,855	-0.03%
2023/09/13	38.5	102.79	13.9	102.91	103.00	24.6	24,493	0.10%
2023/09/12	20	103.26	28	103.25	104.00	-8	25,234	-0.03%
2023/09/11	38.8	105.37	22.3	105.80	103.50	16.5	25,422	0.06%
2023/09/08	12.5	106.92	14	107.30	107.00	-1.6	25,417	-0.01%
2023/09/07	29.7	109.52	23.5	109.45	108.50	6.2	25,460	0.02%
2023/09/06	25.3	111.08	7.4	111.41	110.50	18	25,598	0.07%
2023/09/05	10	110.45	9.1	110.89	110.50	0.9	25,749	0.00%
2023/09/04	38.6	110.75	22.1	110.50	110.50	16.5	26,296	0.06%
2023/09/01	190.1	112.94	70	112.69	111.50	120.1	26,383	0.46%	大買/鉅額交易
2023/08/31	8.3	113.68	17	113.18	113.50	-8.8	26,307	-0.03%
2023/08/30	14.1	113.18	10	113.15	112.50	4.1	26,707	0.02%
2023/08/29	12.2	112.64	91	113.04	113.50	-78.8	27,595	-0.29%
2023/08/28	49.2	112.30	31	113.08	112.00	18.2	27,759	0.07%
2023/08/25	25.1	114.86	34	114.34	113.50	-8.9	28,023	-0.03%
2023/08/24	44.4	114.70	97.9	114.67	115.00	-53.5	28,049	-0.19%
2023/08/23	38.2	109.98	10.1	110.35	110.00	28.1	27,866	0.10%
2023/08/22	79.5	111.66	48.3	111.09	110.00	31.2	28,028	0.11%
2023/08/21	64.3	113.83	27.2	114.26	113.50	37.1	28,267	0.13%
2023/08/18	103	113.92	180.6	113.85	113.00	-77.6	28,524	-0.27%	大買/大賣/
2023/08/17	67.5	110.07	76.1	110.11	110.00	-8.6	29,040	-0.03%
2023/08/16	84.3	109.67	42.3	110.06	110.50	42	30,136	0.14%
2023/08/15	22.8	111.36	60.4	111.40	111.50	-37.6	30,547	-0.12%
2023/08/14	82.1	109.23	44.1	110.01	108.50	38	30,904	0.12%
2023/08/11	28.1	114.99	46	115.68	114.50	-17.9	30,741	-0.06%
2023/08/10	234.9	116.40	205.1	114.43	114.00	29.9	30,744	0.10%	大買/大賣/
2023/08/09	95.3	117.35	80.2	116.86	116.00	15.1	30,557	0.05%
2023/08/08	44.6	115.51	23.3	115.29	115.00	21.4	30,456	0.07%
2023/08/07	30.3	115.24	54.2	114.94	116.50	-24	30,508	-0.08%
2023/08/04	62.6	114.83	83.9	114.73	116.00	-21.3	30,557	-0.07%
2023/08/02	74.3	112.80	39.1	112.75	110.50	35.3	30,912	0.11%
2023/08/01	81.5	114.81	65.6	115.11	114.00	16	31,242	0.05%
2023/07/31	142.5	117.59	130.2	117.62	117.00	12.3	31,031	0.04%	大買/大賣/
2023/07/28	60	111.98	79.3	111.28	112.50	-19.3	30,730	-0.06%
2023/07/27	45.4	110.73	74	110.27	110.50	-28.7	30,849	-0.09%
2023/07/26	87.3	109.41	65.6	109.09	108.00	21.8	31,164	0.07%
2023/07/25	186.2	110.10	159	110.14	111.50	27.2	30,943	0.09%	大買/大賣/
2023/07/24	160.1	108.12	146.5	108.21	106.00	13.7	30,413	0.04%	大買/大賣/
2023/07/21	579.2	109.33	550.6	109.62	112.50	28.7	29,560	0.10%	大買/大賣/
2023/07/20	21.2	110.50	8.9	110.50	110.50	12.3	27,579	0.04%
2023/07/19	46.6	122.50	22.2	122.50	122.50	24.4	27,680	0.09%
2023/07/18	239.5	138.79	130.1	137.66	136.00	109.5	27,923	0.39%	大買/大賣/鉅額交易
2023/07/17	332.2	142.94	349.4	142.47	141.00	-17.2	27,568	-0.06%	大買/大賣/
2023/07/14	121.6	136.50	167	136.92	137.50	-45.4	26,769	-0.17%	大買/大賣/
2023/07/13	86.7	134.14	64.4	134.51	134.00	22.4	26,358	0.08%
2023/07/12	113.2	135.39	110.2	135.75	135.00	3	26,624	0.01%	大買/大賣/
2023/07/11	25.3	132.94	22.2	133.29	132.50	3.1	26,629	0.01%
2023/07/10	71.5	131.61	68.1	131.62	131.50	3.4	27,644	0.01%
2023/07/07	52	129.75	36.8	130.44	129.50	15.2	29,020	0.05%
2023/07/06	62.4	130.95	41.3	131.37	131.00	21.1	30,136	0.07%
2023/07/05	76.5	131.62	63.2	132.01	130.50	13.3	30,694	0.04%
2023/07/04	173.6	135.45	133	135.90	134.50	40.6	30,911	0.13%	大買/大賣/
2023/07/03	72.3	137.85	70.2	138.04	138.00	2.1	30,585	0.01%
2023/06/30	60.8	134.29	109.7	135.49	137.00	-48.9	30,420	-0.16%	大賣/
2023/06/29	9.1	130.74	17	130.85	132.00	-7.9	30,058	-0.03%
2023/06/28	132.5	130.32	125	129.76	129.00	7.4	29,950	0.02%	大買/大賣/
2023/06/27	397	135.82	373.5	135.32	132.00	23.5	29,588	0.08%	大買/大賣/
2023/06/26	86.6	134.02	109.2	133.34	133.50	-22.6	28,728	-0.08%	大賣/
2023/06/21	139.1	131.45	44.6	131.89	132.50	94.5	28,415	0.33%	大買/
2023/06/20	254.5	133.03	173.6	133.32	132.00	80.9	28,198	0.29%	大買/大賣/
2023/06/19	505.1	130.07	441.5	130.62	128.50	63.7	27,496	0.23%	大買/大賣/
2023/06/16	101.3	122.81	216.1	124.06	128.00	-114.8	26,242	-0.44%	大買/大賣/鉅額交易
2023/06/15	38.4	114.89	77.2	114.99	116.50	-38.8	25,876	-0.15%
2023/06/14	36.1	112.74	33.6	113.69	112.50	2.5	25,834	0.01%
2023/06/13	51.4	112.54	39	112.51	113.00	12.4	26,087	0.05%
2023/06/12	72.4	112.19	73.3	112.01	112.00	-0.8	26,193	0.00%
2023/06/09	54.5	115.03	34.1	114.78	114.50	20.4	26,243	0.08%
2023/06/08	285.8	117.51	169.9	118.11	115.50	115.9	26,403	0.44%	大買/大賣/鉅額交易
2023/06/07	117.3	114.36	123.7	115.02	115.50	-6.5	26,307	-0.02%	大買/大賣/
2023/06/06	58.2	113.94	35.7	113.96	113.50	22.5	26,795	0.08%
2023/06/05	150.8	117.55	172	116.89	115.00	-21.3	27,143	-0.08%	大買/大賣/
2023/06/02	252.9	119.01	225.1	118.27	117.00	27.8	27,268	0.10%	大買/大賣/
2023/06/01	35.1	114.50	32.5	114.63	113.50	2.6	26,580	0.01%
2023/05/31	82.3	113.98	83.1	114.04	114.50	-0.8	26,685	0.00%
2023/05/30	86.2	111.96	19.8	112.31	112.00	66.4	26,711	0.25%
2023/05/29	59.1	114.08	71.2	114.06	113.50	-12.1	26,795	-0.05%
2023/05/26	59.8	111.65	49.6	111.85	112.00	10.2	26,934	0.04%
2023/05/25	90.7	114.49	78.5	114.49	112.50	12.3	27,119	0.05%
2023/05/24	43.4	111.72	38.7	111.68	112.50	4.7	27,238	0.02%
2023/05/23	290	116.67	322.8	114.85	114.00	-32.9	27,844	-0.12%	大買/大賣/
2023/05/22	106.1	116.05	148.9	115.92	117.00	-42.8	27,613	-0.16%	大買/大賣/
2023/05/19	165.5	110.12	132.1	109.60	109.00	33.4	27,075	0.12%	大買/大賣/
2023/05/18	74.9	108.25	122.2	108.82	108.00	-47.3	27,176	-0.17%	大賣/
2023/05/17	26.2	105.58	18.2	105.97	105.00	8	28,152	0.03%
2023/05/16	23.6	104.22	32	104.89	105.00	-8.4	28,366	-0.03%
2023/05/15	34.8	104.73	24	104.77	104.50	10.8	28,463	0.04%
2023/05/12	132.2	101.78	136	102.75	104.50	-3.9	28,779	-0.01%	大買/大賣/
2023/05/11	132.2	101.78	136	102.75	101.00	-3.9	29,244	-0.01%	大買/大賣/
2023/05/10	35.1	104.41	25.5	104.75	106.00	9.6	29,307	0.03%
2023/05/09	192	104.76	118.2	105.03	103.50	73.8	29,207	0.25%	大買/大賣/
2023/05/08	125.5	110.63	184.5	111.14	110.50	-59	28,694	-0.21%	大買/大賣/
2023/05/05	49.1	107.73	22.3	107.97	108.00	26.9	28,409	0.09%
2023/05/04	53	107.93	50.6	107.77	109.50	2.3	28,632	0.01%
2023/05/03	42.4	106.42	30.2	106.16	105.50	12.2	28,745	0.04%
2023/05/02	127.7	106.59	162.1	107.26	108.00	-34.4	29,213	-0.12%	大買/大賣/
2023/04/28	51	101.54	10	101.60	101.50	41	29,050	0.14%
2023/04/27	102.4	101.21	51	100.59	101.00	51.4	29,303	0.18%	大買/
2023/04/26	65.4	102.58	34.4	102.35	103.00	31	29,210	0.11%
2023/04/25	80.5	102.54	92.1	102.81	102.50	-11.6	29,185	-0.04%
2023/04/24	53	104.30	37.1	104.69	105.00	16	29,020	0.05%
2023/04/21	57.3	103.36	92	102.85	102.50	-34.7	29,141	-0.12%
2023/04/20	131.4	107.77	73	107.34	105.50	58.4	29,050	0.20%	大買/
2023/04/19	58.1	108.90	55.1	107.48	108.00	3	29,152	0.01%
2023/04/18	74.6	109.08	80.8	109.42	109.00	-6.2	29,337	-0.02%
2023/04/17	108.9	108.60	145.8	108.53	109.00	-37	29,711	-0.12%	大買/大賣/
2023/04/14	80.8	106.85	104.3	106.02	105.50	-23.5	30,650	-0.08%	大賣/
2023/04/13	208.4	110.90	325	109.96	108.00	-116.7	31,030	-0.38%	大買/大賣/鉅額交易
2023/04/12	391.7	113.59	257.6	113.89	115.00	134.1	29,982	0.45%	大買/大賣/鉅額交易
2023/04/11	223.8	106.64	228.4	107.18	108.00	-4.6	28,569	-0.02%	大買/大賣/
2023/04/10	200.1	100.30	177.9	99.88	101.50	22.2	27,451	0.08%	大買/大賣/
2023/04/07	137.1	97.59	107.8	97.42	96.80	29.4	27,042	0.11%	大買/大賣/
2023/04/06	5.1	95.53	17.1	95.49	95.70	-12	26,696	-0.04%
2023/03/31	8.1	94.64	12.1	94.56	94.60	-4.1	26,774	-0.02%
2023/03/30	3.1	95.04	5.1	95.45	96.00	-2.1	26,767	-0.01%
2023/03/29	21.1	95.55	35.9	95.49	94.70	-14.8	26,888	-0.06%
2023/03/28	36.5	94.82	47.1	94.50	94.80	-10.6	27,207	-0.04%
2023/03/27	16.1	95.27	23.7	95.39	94.50	-7.5	27,414	-0.03%
2023/03/24	26.3	96.26	27.8	96.12	95.90	-1.5	27,702	-0.01%
2023/03/23	33	96.80	33.3	96.55	95.90	-0.3	28,349	0.00%
2023/03/22	54.6	98.23	35	98.12	97.00	19.6	28,665	0.07%
2023/03/21	83.9	99.91	106.1	99.65	98.50	-22.3	28,670	-0.08%	大賣/
2023/03/20	102.3	98.00	98.2	98.25	98.80	4.1	28,472	0.01%	大買/
2023/03/17	152.2	93.89	93	93.77	94.90	59.2	28,219	0.21%	大買/
2023/03/16	70.3	93.28	85.1	93.03	93.20	-14.8	28,177	-0.05%
2023/03/15	66.2	95.84	67	95.69	95.00	-0.8	28,284	0.00%
2023/03/14	53.9	96.19	52.1	95.53	94.70	1.8	29,368	0.01%
2023/03/13	49.7	95.44	95.3	94.76	95.50	-45.7	29,706	-0.15%
2023/03/10	56.6	97.71	66.4	97.56	96.90	-9.8	30,663	-0.03%
2023/03/09	94.9	99.10	92.1	99.47	100.50	2.7	30,515	0.01%
2023/03/08	101.3	100.42	78	100.64	100.50	23.3	30,102	0.08%	大買/
2023/03/07	120.1	99.08	103.2	98.80	98.50	16.8	29,772	0.06%	大買/大賣/
2023/03/06	44.3	96.34	53.2	96.69	97.00	-8.9	29,510	-0.03%
2023/03/03	39.5	96.08	45	95.68	94.60	-5.5	29,941	-0.02%
2023/03/02	122.2	96.50	93.1	96.34	96.10	29.1	29,813	0.10%	大買/
2023/03/01	45.2	95.20	63.2	95.69	96.50	-18.1	29,532	-0.06%
2023/02/24	63.3	96.03	96.2	95.69	94.90	-32.9	29,498	-0.11%
2023/02/23	108.7	96.20	131	96.25	95.70	-22.3	29,418	-0.08%	大買/大賣/
2023/02/22	216.2	95.93	190.5	95.24	94.20	25.7	29,235	0.09%	大買/大賣/
2023/02/21	251.5	95.41	243.8	95.62	96.40	7.7	29,050	0.03%	大買/大賣/
2023/02/20	197.7	91.61	189.6	90.94	92.10	8.1	28,150	0.03%	大買/大賣/
2023/02/17	161.8	88.89	194.4	89.30	90.70	-32.6	27,666	-0.12%	大買/大賣/
2023/02/16	174.9	87.86	142.8	87.91	87.80	32.1	27,018	0.12%	大買/大賣/
2023/02/15	505.7	88.69	444.4	88.99	86.50	61.3	26,505	0.23%	大買/大賣/
2023/02/14	169.3	83.90	179.1	83.75	84.10	-9.8	25,066	-0.04%	大買/大賣/
2023/02/13	37.5	82.25	36.1	81.99	83.00	1.5	24,737	0.01%
2023/02/10	83.5	82.67	107.3	82.91	81.90	-23.8	24,572	-0.10%	大賣/
2023/02/09	140.4	82.32	130.4	82.06	82.00	10.1	24,140	0.04%	大買/大賣/
2023/02/08	33.4	79.87	28.3	79.84	79.20	5.2	23,532	0.02%
2023/02/07	111.2	79.12	36	79.00	79.20	75.2	23,300	0.32%	大買/
2023/02/06	107.6	78.56	37	78.45	78.40	70.6	23,265	0.30%	大買/
2023/02/03	43.2	78.77	32.1	78.93	78.10	11.1	23,280	0.05%
2023/02/02	127.9	80.98	97.5	80.80	79.80	30.4	23,012	0.13%	大買/
2023/02/01	64.3	80.62	98.3	80.48	80.20	-34.1	22,598	-0.15%
2023/01/31	334.5	79.83	223.9	79.09	81.00	110.6	22,175	0.50%	大買/大賣/鉅額交易
2023/01/30	90.6	74.55	251.1	73.92	75.50	-160.4	21,424	-0.75%	大賣/鉅額交易
2023/01/17	75.9	73.13	82	73.14	73.10	-6.1	21,062	-0.03%
2023/01/16	30.5	71.28	44.7	70.97	71.60	-14.2	20,731	-0.07%
2023/01/13	43.5	70.96	161.1	70.74	70.60	-117.6	20,671	-0.57%	大賣/鉅額交易
2023/01/12	17.3	71.68	44.7	71.51	71.20	-27.5	20,626	-0.13%
2023/01/11	61.2	73.22	46	73.31	72.00	15.2	20,520	0.07%
2023/01/10	38.3	72.30	38	72.50	72.40	0.3	20,260	0.00%
2023/01/09	109.3	72.72	56.2	72.77	73.20	53.2	20,082	0.26%	大買/
2023/01/06	115.6	71.61	104	71.62	72.70	11.6	19,803	0.06%	大買/大賣/
2023/01/05	145	72.69	132.5	72.61	71.90	12.5	19,569	0.06%	大買/大賣/
2023/01/04	441.2	74.73	485	74.64	74.00	-43.8	18,947	-0.23%	大買/大賣/
2023/01/03	155.4	71.54	149.7	70.40	72.10	5.8	17,477	0.03%	大買/大賣/
2022/12/30	20.2	67.55	22.2	67.72	67.20	-2	16,587	-0.01%
2022/12/29	70.4	66.36	76	66.87	67.00	-5.6	16,476	-0.03%
2022/12/28	11.1	67.29	21	67.52	67.00	-10	16,418	-0.06%
2022/12/27	43.1	67.53	59	67.47	67.40	-15.9	16,377	-0.10%
2022/12/26	21.1	66.55	20	66.73	66.50	1.1	16,059	0.01%
2022/12/23	30.2	66.25	10.1	66.20	66.00	20.1	16,020	0.13%
2022/12/22	18.2	66.14	19	66.15	65.90	-0.8	15,969	-0.01%
2022/12/21	137.2	65.85	49.1	65.74	65.50	88.1	15,986	0.55%	大買/
2022/12/20	19.1	66.08	169.2	64.52	64.00	-150.1	15,893	-0.94%	大賣/鉅額交易
2022/12/19	27.5	66.08	49.2	66.11	66.00	-21.7	15,688	-0.14%
2022/12/16	96.6	68.12	50.7	67.95	68.30	45.8	15,539	0.29%
2022/12/15	223.3	67.71	151.9	68.11	68.50	71.4	15,149	0.47%	大買/大賣/
2022/12/14	83.8	65.69	95	65.91	66.50	-11.2	14,477	-0.08%
2022/12/13	55.1	64.58	59	64.91	63.60	-3.9	14,285	-0.03%
2022/12/12	79.3	64.70	66	64.28	64.00	13.3	14,425	0.09%
2022/12/09	28.4	63.41	21	63.83	63.70	7.4	14,465	0.05%
2022/12/08	39.3	63.00	43	63.02	63.10	-3.7	14,355	-0.03%
2022/12/07	47.2	63.92	34.5	63.37	62.80	12.7	14,172	0.09%
2022/12/06	360.3	65.99	384.2	65.59	64.50	-23.9	13,764	-0.17%	大買/大賣/
2022/12/05	198.5	65.22	119.1	65.10	64.80	79.4	12,633	0.63%	大買/大賣/
2022/12/02	259.4	63.41	310	63.79	65.20	-50.6	12,341	-0.41%	大買/大賣/
2022/12/01	89	59.80	77.5	60.04	59.30	11.5	11,167	0.10%
2022/11/30	20.3	58.53	38.3	58.47	58.90	-18	11,006	-0.16%
2022/11/29	33.1	58.13	14	58.17	57.90	19.1	10,836	0.18%
2022/11/28	60.2	57.62	55	57.98	58.50	5.2	10,752	0.05%
2022/11/25	84	57.63	93	57.56	57.20	-9	10,536	-0.09%
2022/11/24	47	55.80	44	55.92	55.80	3	10,090	0.03%
2022/11/23	21.7	54.84	5.2	54.91	54.60	16.5	10,199	0.16%
2022/11/22	59.4	55.74	89	55.69	55.10	-29.7	10,247	-0.29%
2022/11/21	72.6	55.46	465	55.46	55.70	-392.4	10,152	-3.87%	大賣/鉅額交易
2022/11/18	52.2	54.56	33	54.59	54.20	19.2	10,005	0.19%
2022/11/17	195	54.09	70.1	54.41	55.40	124.9	9,856	1.27%	大買/鉅額交易
2022/11/16	75.5	52.29	6	52.20	52.20	69.5	9,646	0.72%
2022/11/15	117.1	53.14	56	53.09	53.20	61.1	9,931	0.62%	大買/
2022/11/14	222	52.32	3	52.40	52.50	219	10,096	2.17%	大買/鉅額交易
2022/11/11	75.2	52.26	39.5	51.79	51.70	35.7	10,244	0.35%
2022/11/10	25.3	51.94	2	51.75	51.80	23.3	10,364	0.22%
2022/11/09	11	52.89	9	53.10	53.10	2	10,932	0.02%
2022/11/08	22.1	53.73	50	53.08	52.90	-27.9	11,144	-0.25%
2022/11/07	15	53.10	12	53.36	53.50	3	11,328	0.03%
2022/11/04	19	52.88	18	53.11	53.00	1	11,785	0.01%
2022/11/03	11.1	52.32	12	52.59	52.80	-1	12,344	-0.01%
2022/11/02	42.5	52.16	31	51.93	52.20	11.5	12,540	0.09%
2022/11/01	72.1	52.13	14.5	51.99	52.40	57.6	12,539	0.46%
2022/10/31	7.1	49.56	7	49.50	49.40	0.1	12,488	0.00%
2022/10/28	3.2	50.22	3.1	49.42	49.05	0	12,647	0.00%
2022/10/27	3.1	50.50	11	50.76	50.70	-8	12,840	-0.06%
2022/10/26	11.2	50.35	8	50.59	50.00	3.2	13,071	0.02%
2022/10/25	11.2	51.18	16	51.36	51.10	-4.8	13,337	-0.04%
2022/10/24	11	52.83	7	52.26	52.00	4	14,101	0.03%
2022/10/21	2.1	52.32	5	52.28	52.10	-2.9	14,806	-0.02%
2022/10/20	6.2	52.84	12	53.04	52.80	-5.8	14,905	-0.04%
2022/10/19	7.2	54.78	12	54.86	54.20	-4.8	14,966	-0.03%
2022/10/18	9.1	54.85	4	54.33	54.40	5.1	15,164	0.03%
2022/10/17	6.1	54.12	6.1	54.26	54.50	0	15,381	0.00%
2022/10/14	13.2	55.63	18.1	55.65	55.40	-4.9	15,541	-0.03%
2022/10/13	7.3	54.72	26	53.75	53.20	-18.7	15,544	-0.12%
2022/10/12	40.1	55.97	68	55.24	56.10	-27.9	15,480	-0.18%
2022/10/11	12	56.54	12	55.90	56.40	0	15,523	0.00%
2022/10/07	9.3	57.49	4	57.25	57.10	5.3	15,900	0.03%
2022/10/06	8.1	57.32	6	57.47	57.50	2.1	16,073	0.01%
2022/10/05	32.4	57.86	19	57.56	57.00	13.4	16,339	0.08%
2022/10/04	50	57.03	37.1	57.01	57.20	12.9	16,400	0.08%
2022/10/03	30.1	56.98	28	56.67	56.20	2.1	16,561	0.01%
2022/09/30	80.2	55.90	87	56.30	56.90	-6.8	16,874	-0.04%
2022/09/29	17.7	57.87	16	57.52	57.00	1.7	17,211	0.01%
2022/09/28	34	58.70	57	58.47	57.60	-23	17,426	-0.13%
2022/09/27	12.4	60.60	16	60.86	60.90	-3.6	17,803	-0.02%
2022/09/26	23.8	61.62	32	61.84	60.60	-8.2	18,300	-0.04%
2022/09/23	26.4	65.13	42	64.19	63.80	-15.6	19,012	-0.08%
2022/09/22	9.2	65.74	14	66.16	66.60	-4.8	19,281	-0.02%
2022/09/21	15.1	66.00	10	65.97	65.40	5.1	19,677	0.03%
2022/09/20	50.2	65.77	58	65.86	66.30	-7.8	20,980	-0.04%
2022/09/19	150.2	66.29	122.1	66.72	64.20	28.1	21,765	0.13%	大買/大賣/
2022/09/16	25.2	65.75	164	65.20	64.50	-138.9	21,976	-0.63%	大賣/鉅額交易
2022/09/15	11	66.49	22.5	66.14	66.00	-11.5	21,874	-0.05%
2022/09/14	5.1	65.75	2	65.80	65.80	3.1	21,968	0.01%
2022/09/13	66.2	66.19	91	66.29	66.10	-24.9	21,968	-0.11%
2022/09/12	83.3	66.41	16	66.06	66.00	67.3	21,911	0.31%
2022/09/08	207	66.21	104	66.40	66.90	103	21,750	0.47%	大買/大賣/鉅額交易
2022/09/07	9.1	64.31	18	63.83	63.80	-8.9	21,449	-0.04%
2022/09/06	25.6	64.14	41.2	63.81	63.50	-15.6	21,508	-0.07%
2022/09/05	21.2	65.36	9	65.43	65.20	12.2	21,382	0.06%
2022/09/02	35	65.00	33	64.82	64.80	2	21,343	0.01%
2022/09/01	8.3	65.94	9	66.11	65.80	-0.7	21,248	0.00%
2022/08/31	38.8	66.75	36	66.59	66.20	2.8	21,323	0.01%
2022/08/30	80.3	65.81	107.1	65.96	66.30	-26.8	21,126	-0.13%	大賣/
2022/08/29	31.9	64.03	25.5	63.86	64.40	6.4	20,859	0.03%
2022/08/26	43.1	64.65	17	64.55	64.20	26.1	20,704	0.13%
2022/08/25	35.4	65.37	23	64.96	65.00	12.4	20,571	0.06%
2022/08/24	22.2	65.34	39.1	65.54	65.40	-16.9	20,454	-0.08%
2022/08/23	74.4	65.36	77	65.52	65.80	-2.6	20,401	-0.01%
2022/08/22	47.1	65.40	100.1	65.45	65.00	-53	20,372	-0.26%
2022/08/19	234.2	64.50	213	63.82	63.70	21.2	19,978	0.11%	大買/大賣/
2022/08/18	9.2	62.63	22.4	63.14	64.00	-13.1	19,698	-0.07%
2022/08/17	56.3	62.14	69.2	62.00	62.00	-12.9	19,495	-0.07%
2022/08/16	318.4	63.59	285.4	63.38	62.10	33	19,317	0.17%	大買/大賣/
2022/08/15	17.4	63.72	44	64.14	64.70	-26.6	18,711	-0.14%
2022/08/12	31.4	62.69	76	62.67	63.10	-44.6	18,500	-0.24%
2022/08/11	215.3	62.49	232.9	62.64	62.90	-17.6	18,272	-0.10%	大買/大賣/
2022/08/10	276.2	61.00	265.6	61.10	61.50	10.6	17,823	0.06%	大買/大賣/
2022/08/09	53	58.70	63	58.80	58.40	-10	17,220	-0.06%
2022/08/08	57.1	57.82	39.2	58.22	58.30	18	17,080	0.11%
2022/08/05	15.5	57.66	23.2	57.77	57.70	-7.7	17,148	-0.04%
2022/08/04	55.3	57.09	53.1	57.06	57.30	2.1	17,228	0.01%
2022/08/03	16.1	57.99	48	57.60	57.70	-31.9	17,106	-0.19%
2022/08/02	52.4	59.05	48.5	58.88	58.90	3.9	16,927	0.02%
2022/08/01	59.1	58.68	82.4	58.55	59.10	-23.3	16,851	-0.14%
2022/07/29	167.3	57.82	250.1	57.73	58.20	-82.8	16,566	-0.50%	大買/大賣/
2022/07/28	114	56.04	179.7	56.12	56.70	-65.7	15,807	-0.42%	大買/大賣/
2022/07/27	30	53.76	37	54.30	54.40	-7	15,127	-0.05%
2022/07/26	20.5	53.11	47	53.17	53.40	-26.6	15,289	-0.17%
2022/07/25	55.4	53.37	30	53.19	52.90	25.4	15,443	0.16%
2022/07/22	44.8	54.91	169.1	54.83	54.80	-124.2	15,678	-0.79%	大賣/鉅額交易
2022/07/21	46.2	53.07	22	53.43	53.90	24.2	15,833	0.15%
2022/07/20	13	54.82	40	54.48	54.10	-27	16,130	-0.17%
2022/07/19	21.4	54.98	14	54.91	54.60	7.4	16,269	0.05%
2022/07/18	41.1	54.50	28	54.68	54.60	13.1	16,315	0.08%
2022/07/15	158.4	54.71	98	54.74	54.00	60.4	16,492	0.37%	大買/
2022/07/14	90.5	55.35	90.1	55.42	56.40	0.4	16,753	0.00%
2022/07/13	86	55.53	61.1	55.51	54.80	24.9	17,209	0.14%
2022/07/12	28.1	54.34	24	54.59	54.10	4.1	17,341	0.02%
2022/07/11	14	54.24	40	54.62	55.00	-26	18,146	-0.14%
2022/07/08	58.3	54.98	27	54.53	54.20	31.2	18,223	0.17%
2022/07/07	26.2	54.93	38	55.17	55.50	-11.8	17,929	-0.07%
2022/07/06	40.7	54.77	70.1	54.46	54.10	-29.4	17,590	-0.17%
2022/07/05	120.1	55.27	104.6	55.16	54.70	15.5	17,415	0.09%	大買/大賣/
2022/07/04	148.7	55.16	90	55.12	55.60	58.7	16,970	0.35%	大買/
2022/07/01	283	55.82	294	54.95	55.50	-11	16,541	-0.07%	大買/大賣/
2022/06/30	73.5	55.14	89	55.26	55.10	-15.5	15,706	-0.10%
2022/06/29	139.6	55.17	110	54.78	54.40	29.6	15,419	0.19%	大買/大賣/
2022/06/28	359.1	56.16	362.1	56.19	55.00	-3	15,986	-0.02%	大買/大賣/
2022/06/27	136	54.55	119.3	54.44	54.90	16.7	14,665	0.11%	大買/大賣/
2022/06/24	64.2	52.21	142.2	52.07	53.80	-77.9	13,696	-0.57%	大賣/
2022/06/23	26	48.96	8	49.38	48.95	18	13,228	0.14%
2022/06/22	43	49.06	15	49.30	49.05	28	13,237	0.21%
2022/06/21	21	48.24	5	47.97	48.55	16	13,481	0.12%
2022/06/20	1	47.70	6	47.14	46.90	-5	13,750	-0.04%
2022/06/17	15	47.76	6	47.71	47.95	9	14,125	0.06%
2022/06/16	5.1	48.23	20	48.41	47.65	-14.9	14,939	-0.10%
2022/06/15	26	48.66	13	49.67	48.05	13	15,203	0.09%
2022/06/14	7.1	49.20	19	49.00	49.30	-11.9	15,377	-0.08%
2022/06/13	10	50.07	7	50.06	49.95	3	16,195	0.02%
2022/06/10	2	51.15	1	51.00	51.30	1	16,713	0.01%
2022/06/09	62	51.19	61	51.44	51.10	1	17,198	0.01%
2022/06/08	8	49.81	0	0.00	49.80	8	17,165	0.05%
2022/06/07	59	50.64	58	50.15	50.10	1	17,206	0.01%
2022/06/06	1	50.30	4	50.23	50.00	-3	17,158	-0.02%
2022/06/02	6.1	50.22	3	50.33	50.20	3.1	17,196	0.02%
2022/06/01	8.3	50.72	4	50.90	50.80	4.3	17,172	0.03%
2022/05/31	16.2	51.16	10	51.20	51.50	6.1	17,112	0.04%
2022/05/30	22	51.34	37	51.25	51.90	-15	17,036	-0.09%
2022/05/27	1	49.40	20.1	49.57	49.80	-19.1	16,810	-0.11%
2022/05/26	3	49.85	13	49.82	49.40	-10	16,750	-0.06%
2022/05/25	0	0.00	2	49.48	49.50	-2	16,661	-0.01%
2022/05/24	20	49.97	21	49.50	49.00	-1	16,638	-0.01%
2022/05/23	10	49.80	16.1	49.79	50.10	-6.1	16,545	-0.04%
2022/05/20	4	49.26	3	49.33	48.95	1	16,469	0.01%
2022/05/19	0	0.00	4	48.65	49.00	-4	16,405	-0.02%
2022/05/18	7.2	49.73	14	49.53	49.45	-6.8	16,350	-0.04%
2022/05/17	8	49.66	4	49.58	49.75	4	16,270	0.02%
2022/05/16	13	49.39	12	49.20	49.45	1	16,202	0.01%
2022/05/13	18	48.41	19	48.59	48.75	-1	16,067	-0.01%
2022/05/12	17.5	46.88	3.2	47.47	46.35	14.3	15,880	0.09%
2022/05/11	11.1	48.73	17.2	48.71	48.05	-6.1	15,656	-0.04%
2022/05/10	32.1	49.97	40	49.22	49.50	-7.9	15,557	-0.05%
2022/05/09	38	50.06	35	50.08	50.00	3	15,465	0.02%
2022/05/06	21	52.17	10	52.14	51.80	11	15,251	0.07%
2022/05/05	10	52.89	5	52.72	52.40	5	15,171	0.03%
2022/05/04	26.1	52.46	17.3	52.38	52.60	8.8	15,094	0.06%
2022/05/03	37.1	52.58	19.2	52.59	52.50	17.9	14,998	0.12%
2022/04/29	36.1	54.84	28.2	55.52	54.40	7.9	14,716	0.05%
2022/04/28	138.4	57.10	120.5	57.10	55.60	17.8	14,435	0.12%	大買/大賣/
2022/04/27	58.3	56.77	107	56.69	57.00	-48.7	13,926	-0.35%	大賣/
2022/04/26	64	56.65	68.3	56.87	56.40	-4.3	13,487	-0.03%
2022/04/25	67.1	54.36	70	54.45	54.10	-2.9	12,923	-0.02%
2022/04/22	20.1	56.36	34	56.59	56.50	-13.9	12,677	-0.11%
2022/04/21	87.7	56.75	213	56.13	56.30	-125.3	12,534	-1.00%	大賣/鉅額交易
2022/04/20	267.2	57.72	181.2	57.49	57.60	86	12,214	0.70%	大買/大賣/
2022/04/19	480	57.23	463.9	57.49	57.30	16.1	11,523	0.14%	大買/大賣/
2022/04/18	355	55.59	327	55.46	55.30	28	10,878	0.26%	大買/大賣/
2022/04/15	422.7	56.06	461.7	56.14	55.60	-39	10,439	-0.37%	大買/大賣/
2022/04/14	57.6	54.20	47.9	55.04	55.50	9.8	9,471	0.10%
2022/04/13	22.2	52.81	35	52.84	52.90	-12.8	9,118	-0.14%
2022/04/12	39.1	52.59	369	52.69	52.80	-329.9	9,096	-3.63%	大賣/鉅額交易
2022/04/11	15	53.43	20	53.39	53.60	-5	8,999	-0.06%
2022/04/08	16	52.78	6	52.80	52.90	10	8,831	0.11%
2022/04/07	261.1	52.79	39	52.85	51.60	222.1	8,700	2.55%	大買/鉅額交易
2022/04/06	123	53.39	10	53.66	53.90	113	8,537	1.32%	大買/鉅額交易
2022/04/01	72.6	53.96	74	53.97	54.00	-1.5	8,419	-0.02%
2022/03/31	205.1	55.67	171.4	55.38	54.70	33.7	8,231	0.41%	大買/大賣/
2022/03/30	3	53.70	36	53.70	54.30	-33	7,199	-0.46%
2022/03/29	32.1	54.08	19	54.29	54.00	13.1	7,173	0.18%
2022/03/28	122	54.10	126	54.40	54.70	-4	7,042	-0.06%	大買/大賣/
2022/03/25	22	53.66	53	53.60	53.80	-31	6,846	-0.45%
2022/03/24	243.3	55.08	257.3	55.30	53.70	-14	6,702	-0.21%	大買/大賣/
2022/03/23	102.2	54.35	45	54.60	54.70	57.2	6,272	0.91%	大買/
2022/03/22	232	53.89	218.2	53.56	54.90	13.8	5,971	0.23%	大買/大賣/
2022/03/21	544.1	53.23	569.4	53.17	54.10	-25.3	5,535	-0.46%	大買/大賣/
2022/03/18	42	50.53	92	51.11	50.80	-50	4,688	-1.07%
2022/03/17	84.1	51.30	53	51.24	51.10	31.1	4,392	0.71%
2022/03/16	386	51.65	366	51.60	51.90	20	4,011	0.50%	大買/大賣/
2022/03/15	250.3	49.65	270.1	49.67	49.10	-19.8	3,156	-0.63%	大買/大賣/
2022/03/14	252	48.47	258	48.84	50.10	-6	2,651	-0.23%	大買/大賣/
2022/03/11	87	45.42	121	45.64	45.55	-34	2,123	-1.60%	大賣/
2022/03/10	5	44.09	28	44.22	44.45	-23	1,991	-1.15%
2022/03/09	1	41.65	1.1	42.26	42.25	-0.1	1,908	-0.01%
2022/03/08	23	41.37	0	0.00	41.50	23	1,950	1.18%
2022/03/07	5.2	42.99	1	43.10	42.75	4.2	1,903	0.22%
2022/03/04	0	0.00	9.5	43.77	43.75	-9.5	1,915	-0.50%
2022/03/03	5	42.99	4	43.30	43.30	1	1,922	0.05%
2022/03/01	4	42.28	3	41.80	42.55	1	1,975	0.05%
2022/02/25	1	41.40	12	41.34	41.80	-11	1,986	-0.55%
2022/02/24	13.2	41.90	8	41.70	41.20	5.2	2,028	0.26%
2022/02/23	0	0.00	10.2	42.51	42.40	-10.2	2,053	-0.50%
2022/02/22	3.2	42.77	1	42.65	42.70	2.2	2,081	0.10%
2022/02/21	0	43.85	2	43.28	43.40	-2	2,121	-0.09%
2022/02/18	3.4	43.01	2	43.10	43.05	1.4	2,176	0.06%
2022/02/16	0	0.00	1	42.95	43.00	-1	2,365	-0.04%
2022/02/15	1	42.70	4	42.95	42.65	-3	2,422	-0.12%
2022/02/14	4.1	42.80	1	42.85	42.70	3.1	2,505	0.12%
2022/02/11	3	43.88	0	0.00	43.70	3	2,526	0.12%
2022/02/10	2	43.75	0	0.00	43.65	2	2,606	0.08%
2022/02/09	1	43.60	1	43.95	44.00	0	2,656	0.00%
2022/02/08	0	0.00	1	42.90	43.70	-1	2,668	-0.04%
2022/02/07	0	0.00	0.1	42.95	42.90	-0.1	2,678	0.00%
2022/01/26	1.2	41.24	75.1	41.32	42.00	-73.9	2,682	-2.76%
2022/01/25	10.4	41.46	2	41.30	41.25	8.4	2,745	0.31%
2022/01/24	4.1	41.53	7.4	41.53	41.85	-3.3	2,822	-0.12%
2022/01/21	13.4	42.62	8	43.11	42.30	5.4	2,841	0.19%
2022/01/20	0.2	43.50	0	0.00	43.35	0.2	2,909	0.01%
2022/01/19	2	43.05	0	0.00	43.35	2	2,983	0.07%
2022/01/18	6	43.54	0	0.00	43.30	6	3,167	0.19%
2022/01/17	2.3	43.43	1	43.35	43.45	1.3	3,308	0.04%
2022/01/14	3.2	43.51	1.1	43.76	43.50	2.1	3,482	0.06%
2022/01/13	1.1	44.21	1	44.25	44.25	0.1	4,141	0.00%
2022/01/12	3.3	44.57	2.2	44.52	44.35	1.2	4,166	0.03%
2022/01/11	1	45.10	13	45.05	44.50	-12	4,173	-0.29%
2022/01/10	0	0.00	1	44.80	44.70	-1	4,154	-0.02%
2022/01/07	3.2	44.81	0	0.00	44.70	3.2	4,168	0.08%
2022/01/06	3	45.23	3	45.30	45.20	0	4,178	0.00%
2022/01/05	3	45.58	11	45.73	45.35	-8	4,189	-0.19%
2022/01/04	1	44.70	6	44.79	45.10	-5	4,176	-0.12%
2022/01/03	9.2	44.91	1	44.75	44.85	8.2	4,206	0.19%
2021/12/30	4.8	45.30	5	45.23	45.25	-0.2	4,244	0.00%
2021/12/29	6	45.30	9	45.41	45.35	-3	4,370	-0.07%
2021/12/28	18	44.88	0.3	44.90	44.80	17.7	4,372	0.40%
2021/12/27	2	44.85	2	44.85	44.95	0	4,438	0.00%
2021/12/24	10	45.07	7	44.97	44.90	3	4,811	0.06%
2021/12/23	4.2	44.62	7	44.74	44.80	-2.8	5,005	-0.06%
2021/12/22	5	43.80	1.1	43.76	43.80	4	5,264	0.08%
2021/12/21	2	43.20	5	43.41	43.65	-3	5,292	-0.06%
2021/12/20	11.2	43.66	11	43.53	43.30	0.2	5,282	0.00%
2021/12/17	4	43.28	4	43.18	43.05	0	5,268	0.00%
2021/12/16	4	43.33	4	43.30	43.05	0	5,253	0.00%
2021/12/15	1	43.55	1	43.70	43.55	0	5,231	0.00%
2021/12/14	5.4	43.37	1	43.40	43.25	4.4	5,238	0.08%
2021/12/13	7.3	43.33	33.5	43.28	43.30	-26.3	5,242	-0.50%
2021/12/10	4	43.63	7	43.71	43.70	-3	5,235	-0.06%
2021/12/09	11	44.08	4	44.00	43.75	7	5,229	0.13%
2021/12/08	4	44.29	31	44.87	44.30	-27	5,196	-0.52%
2021/12/07	14	45.08	3	45.15	45.00	11	5,129	0.21%
2021/12/06	11	45.32	8	44.78	45.35	3	5,120	0.06%
2021/12/03	11.3	45.17	1	44.90	44.95	10.3	5,122	0.20%
2021/12/02	22	45.50	3	44.58	44.80	19	5,147	0.37%
2021/11/30	4	45.44	1.1	45.03	44.85	2.9	5,205	0.06%
2021/11/29	2	44.13	2	44.15	44.50	0	5,193	0.00%
2021/11/26	6	45.03	14	45.17	44.70	-8	5,164	-0.15%
2021/11/25	11	45.92	3.1	45.87	45.70	7.9	5,134	0.15%
2021/11/24	0	0.00	1	45.45	45.75	-1	5,148	-0.02%
2021/11/23	0	0.00	2	45.95	45.95	-2	5,135	-0.04%
2021/11/22	3	45.38	15	45.51	45.55	-12	5,109	-0.23%
2021/11/19	2	45.48	4.9	45.23	45.00	-2.9	5,067	-0.06%
2021/11/18	2.5	45.21	8	45.29	45.60	-5.5	5,047	-0.11%
2021/11/17	9.2	45.25	10	45.41	45.55	-0.9	5,015	-0.02%
2021/11/16	30	45.20	20	45.36	45.65	10	4,981	0.20%
2021/11/15	8	43.71	5	43.98	43.95	3	4,853	0.06%
2021/11/12	5.2	43.48	3.2	43.24	43.60	2	4,821	0.04%
2021/11/11	17.2	43.06	2	43.38	43.25	15.2	4,783	0.32%
2021/11/10	3	42.42	27	42.26	42.60	-24	4,747	-0.51%
2021/11/09	22.2	42.51	16	42.47	42.55	6.2	4,734	0.13%
2021/11/08	15.3	41.82	11	41.91	42.05	4.3	4,663	0.09%
2021/11/05	14	40.89	0	0.00	41.25	14	4,663	0.30%
2021/11/04	3.5	40.95	7.3	40.88	40.95	-3.8	4,715	-0.08%
2021/11/03	1	41.10	5	41.15	41.15	-4	4,743	-0.08%
2021/11/02	7	41.60	1	41.20	41.25	6	4,741	0.13%
2021/11/01	6.2	41.97	4.2	41.91	42.05	2	4,685	0.04%
2021/10/29	5.5	41.15	10.3	41.17	41.15	-4.8	4,661	-0.10%
2021/10/28	14.1	40.79	2	40.55	41.10	12.1	4,626	0.26%
2021/10/27	6.1	39.46	8	39.54	39.75	-1.9	4,571	-0.04%
2021/10/26	13.5	39.46	14	39.50	39.35	-0.5	4,630	-0.01%
2021/10/25	16.1	40.32	17.5	40.05	40.20	-1.4	4,527	-0.03%
2021/10/22	32.1	41.46	13	41.55	41.50	19.1	4,748	0.40%
2021/10/21	88.3	41.47	78	41.33	41.30	10.3	4,695	0.22%
2021/10/20	3	46.33	0	0.00	45.75	3	4,045	0.07%
2021/10/19	0	0.00	1	45.85	46.50	-1	4,018	-0.02%
2021/10/18	3	45.42	0	0.00	45.75	3	4,021	0.07%
2021/10/15	0	0.00	1.1	45.82	45.75	-1.1	4,047	-0.03%
2021/10/14	1.5	45.29	31.6	45.39	45.40	-30.2	4,070	-0.74%
2021/10/13	33.5	45.85	4.5	45.80	45.85	29	4,126	0.70%
2021/10/12	1.1	46.28	2	46.55	46.25	-0.9	4,124	-0.02%
2021/10/08	5.1	47.04	14	47.60	46.90	-9	4,124	-0.22%
2021/10/07	13	47.62	6.3	47.35	47.80	6.7	4,125	0.16%
2021/10/06	12	47.51	14	47.37	46.50	-2	4,154	-0.05%
2021/10/05	13.1	46.61	21	46.19	46.20	-7.9	4,050	-0.20%
2021/10/04	9.1	47.00	12	46.56	46.40	-3	4,066	-0.07%
2021/10/01	87.1	48.88	104	48.51	46.50	-16.9	4,025	-0.42%	大賣/
2021/09/30	66	48.90	51	48.94	48.75	15	3,694	0.41%
2021/09/29	165.1	48.19	149	48.78	48.70	16.1	3,488	0.46%	大買/大賣/
2021/09/28	3	46.92	12	46.58	47.05	-9	3,193	-0.28%
2021/09/27	10.1	46.27	0	0.00	46.25	10.1	3,191	0.31%
2021/09/24	6	46.75	1	46.65	46.25	5	3,263	0.15%
2021/09/23	4	46.01	1	45.90	46.10	3	3,285	0.09%
2021/09/22	1	45.45	2	45.45	45.60	-1	3,337	-0.03%
2021/09/17	2.1	46.01	7	45.89	45.90	-4.9	3,451	-0.14%
2021/09/16	25	46.44	3	46.70	46.30	22	3,559	0.62%
2021/09/15	1	45.99	0	0.00	46.05	1	3,606	0.03%
2021/09/14	2	45.63	2.5	45.34	45.50	-0.5	3,755	-0.01%
2021/09/13	2.1	45.55	0	0.00	45.45	2.1	4,211	0.05%
2021/09/10	1	45.55	0	0.00	45.55	1	4,257	0.02%
2021/09/09	2	45.05	0	0.00	45.10	2	4,336	0.05%
2021/09/08	5	45.29	0	0.00	45.00	5	4,384	0.11%
2021/09/07	7.2	45.98	1	45.95	46.00	6.2	4,414	0.14%
2021/09/06	5	48.00	0	0.00	47.85	5	4,409	0.11%
2021/09/03	1	48.60	2	48.73	48.70	-1	4,376	-0.02%
2021/09/02	7	48.76	2	48.50	48.50	5	4,359	0.11%
2021/09/01	1	49.10	3	48.88	48.95	-2	4,394	-0.05%
2021/08/31	3	48.45	1	49.00	49.00	2	4,429	0.05%
2021/08/30	0	0.00	1	48.50	48.50	-1	4,467	-0.02%
2021/08/27	9	47.75	2	47.75	47.70	7	4,510	0.16%
2021/08/26	2	47.70	0	0.00	47.60	2	4,563	0.04%
2021/08/25	0	0.00	2	47.65	47.70	-2	4,605	-0.04%
2021/08/24	2	47.05	2	47.35	47.35	0	4,633	0.00%
2021/08/23	2	46.65	1	46.75	46.90	1	4,666	0.02%
2021/08/20	7	45.67	6	45.51	46.00	1	4,715	0.02%
2021/08/19	1	46.05	1	46.00	46.00	0	4,764	0.00%
2021/08/18	3	46.05	1	45.90	46.70	2	4,801	0.04%
2021/08/17	3	45.98	7	46.34	46.15	-4	4,891	-0.08%
2021/08/16	2.5	46.28	4	46.11	46.45	-1.5	4,928	-0.03%
2021/08/13	4	47.16	3	47.13	47.10	1	4,912	0.02%
2021/08/12	1	47.35	2	47.55	47.60	-1	4,969	-0.02%
2021/08/11	7.2	47.57	14	47.60	47.35	-6.8	5,088	-0.13%
2021/08/10	22.2	48.45	11	48.61	48.20	11.2	5,155	0.22%
2021/08/09	13.2	49.37	1.5	49.32	49.20	11.7	5,268	0.22%
2021/08/06	7	50.24	0	0.00	50.00	7	5,382	0.13%
2021/08/05	0	0.00	2	50.60	50.60	-2	5,546	-0.04%
2021/08/04	11	50.46	18.1	50.78	50.90	-7.1	5,830	-0.12%
2021/08/03	2	50.25	12	50.20	50.20	-10	5,928	-0.17%
2021/08/02	3	50.43	14	50.13	50.10	-11	5,988	-0.18%
2021/07/30	15	49.83	23	50.30	50.50	-8	6,044	-0.13%
2021/07/29	8	50.23	6	49.99	50.20	2	6,132	0.03%
2021/07/28	69.5	51.10	56	51.11	50.30	13.5	6,125	0.22%
2021/07/27	22	50.11	10	50.35	51.00	12	6,037	0.20%
2021/07/26	20	50.14	1	50.00	49.75	19	6,042	0.31%
2021/07/23	0	0.00	4	49.55	49.55	-4	6,086	-0.07%
2021/07/22	5	49.26	0	0.00	49.20	5	6,195	0.08%
2021/07/21	2.2	49.07	3	49.15	49.05	-0.8	6,317	-0.01%
2021/07/20	9	50.11	3	50.40	49.80	6	6,381	0.09%
2021/07/19	3	50.60	5	50.78	50.80	-2	6,457	-0.03%
2021/07/16	16	50.30	0	0.00	50.20	16	6,657	0.24%
2021/07/15	4.1	49.51	12	49.88	50.20	-8	6,934	-0.11%
2021/07/14	10	49.37	3.5	49.19	49.05	6.5	7,047	0.09%
2021/07/13	5.4	50.18	6	50.18	49.70	-0.6	7,214	-0.01%
2021/07/12	6.1	49.60	4	49.64	49.70	2.1	7,453	0.03%
2021/07/09	21	49.22	31	49.13	49.10	-10	7,525	-0.13%
2021/07/08	18	49.81	1	49.75	49.80	17	7,848	0.22%
2021/07/07	3	49.97	8	50.13	49.90	-5	8,285	-0.06%
2021/07/06	4	49.90	3	50.07	49.90	1	8,754	0.01%
2021/07/05	7	49.93	7	50.16	50.40	0	9,480	0.00%
2021/07/02	6	50.17	0	0.00	50.00	6	9,650	0.06%
2021/07/01	10	50.13	3	50.05	50.00	7	9,895	0.07%
2021/06/30	9	50.71	20	50.70	50.80	-11	10,034	-0.11%
2021/06/29	9	50.61	2	50.75	50.50	7	10,099	0.07%
2021/06/28	20	51.25	37	51.11	51.00	-17	10,209	-0.17%
2021/06/25	59	52.58	38	52.84	52.30	21	10,177	0.21%
2021/06/24	8	52.63	17	52.58	52.30	-9	10,163	-0.09%
2021/06/23	38.5	52.41	36	52.70	53.00	2.5	10,154	0.02%
2021/06/22	70	52.37	71.2	52.20	53.00	-1.2	10,174	-0.01%
2021/06/21	0	0.00	36	50.17	50.20	-36	9,833	-0.37%
2021/06/18	5	50.84	1	50.90	50.40	4	9,937	0.04%
2021/06/17	0	0.00	25	50.39	51.30	-25	10,040	-0.25%
2021/06/16	0	0.00	23	50.16	49.95	-23	10,130	-0.23%
2021/06/15	1.3	50.02	2	49.98	50.00	-0.7	10,400	-0.01%
2021/06/11	21	50.39	29	49.91	50.00	-8	10,559	-0.08%
2021/06/10	3	48.93	1	49.15	49.15	2	10,789	0.02%
2021/06/09	11	48.96	0	0.00	48.70	11	11,185	0.10%
2021/06/08	3.1	49.65	0	0.00	49.40	3.1	11,737	0.03%
2021/06/07	6	49.74	1	49.50	50.00	5	12,061	0.04%
2021/06/04	75.2	51.68	84	51.12	50.30	-8.9	12,105	-0.07%
2021/06/03	17	50.84	13	50.71	50.70	4	12,176	0.03%
2021/06/02	9	51.14	6	51.03	51.00	3	12,397	0.02%
2021/06/01	5	51.56	9.1	51.64	51.50	-4.1	12,559	-0.03%
2021/05/31	6	51.08	7	51.37	51.20	-1	13,051	-0.01%
2021/05/28	19	51.37	23	51.35	51.20	-4	13,746	-0.03%
2021/05/27	16.1	50.47	8	50.50	51.50	8.1	13,815	0.06%
2021/05/26	3	50.27	13	50.13	50.40	-10	13,869	-0.07%
2021/05/25	11	49.42	23	49.52	49.80	-12	13,915	-0.09%
2021/05/24	1	48.30	1	48.35	48.35	0	14,033	0.00%
2021/05/21	6	48.15	3	47.75	48.10	3	14,176	0.02%
2021/05/20	26	48.41	7.2	48.24	47.55	18.8	14,394	0.13%
2021/05/19	7	47.89	15	47.74	48.80	-8	14,474	-0.06%
2021/05/18	32	47.11	31	47.30	47.45	1	14,584	0.01%
2021/05/17	18.5	45.16	12	44.83	44.65	6.5	14,712	0.04%
2021/05/14	39	48.94	28	49.19	47.50	11	14,647	0.08%
2021/05/13	65.7	46.89	53.7	47.06	47.00	12	14,627	0.08%
2021/05/12	35.4	47.54	53	46.38	45.75	-17.7	14,724	-0.12%
2021/05/11	26	49.23	4	49.70	49.20	22	14,627	0.15%
2021/05/10	11	52.52	5	52.72	52.00	6	15,070	0.04%
2021/05/07	7.4	52.15	12	52.22	52.50	-4.6	15,779	-0.03%
2021/05/06	113	52.32	115	51.85	51.70	-2	15,779	-0.01%	大買/大賣/
2021/05/05	10.1	49.93	3	49.93	49.50	7.1	15,623	0.05%
2021/05/04	39.5	49.36	30.2	50.09	49.35	9.3	15,716	0.06%
2021/05/03	5.1	52.44	31.8	52.74	52.00	-26.7	15,725	-0.17%
2021/04/29	3.2	53.48	4	53.75	53.50	-0.8	15,766	-0.01%
2021/04/28	16.1	53.55	8	53.61	53.50	8.1	15,790	0.05%
2021/04/27	10	54.51	10	54.30	54.10	0	15,841	0.00%
2021/04/26	4.2	54.26	14.1	54.17	54.20	-9.9	15,879	-0.06%
2021/04/23	17.5	53.73	0	0.00	53.70	17.5	16,025	0.11%
2021/04/22	35	55.10	62	55.36	54.10	-27	16,084	-0.17%
2021/04/21	72.1	56.86	143	56.69	56.30	-70.9	15,904	-0.45%	大賣/
2021/04/20	58	55.74	29	55.56	56.00	29	15,756	0.18%
2021/04/19	34.5	56.12	61	56.12	56.30	-26.5	15,798	-0.17%
2021/04/16	49.2	55.11	59	55.33	56.10	-9.8	15,903	-0.06%
2021/04/15	22	54.01	10.1	53.91	53.70	11.9	15,762	0.08%
2021/04/14	43	54.51	60	54.29	54.10	-17	15,998	-0.11%
2021/04/13	63.3	57.38	53	56.97	55.40	10.3	16,006	0.06%
2021/04/12	180.2	56.75	56	56.71	56.40	124.2	15,934	0.78%	大買/鉅額交易
2021/04/09	136.3	56.43	195.1	56.52	57.30	-58.8	16,319	-0.36%	大買/大賣/
2021/04/08	42	54.75	36.4	54.60	54.30	5.6	16,049	0.03%
2021/04/07	57.5	54.21	64	54.37	54.40	-6.5	16,015	-0.04%
2021/04/06	19.3	52.86	28	53.31	53.40	-8.7	16,165	-0.05%
2021/04/01	10	52.55	6.5	52.61	52.70	3.5	16,164	0.02%
2021/03/31	38	53.84	16	53.56	52.80	22	16,177	0.14%
2021/03/30	4	53.35	8	53.24	53.50	-4	16,210	-0.02%
2021/03/29	7	53.37	2	53.40	53.50	5	16,443	0.03%
2021/03/26	7	52.37	12	52.33	52.60	-5	16,622	-0.03%
2021/03/25	24	52.10	29	52.05	51.80	-5	16,865	-0.03%
2021/03/24	16	53.34	8	53.28	53.20	8	17,349	0.05%
2021/03/23	60.2	54.03	46	53.86	53.90	14.2	17,498	0.08%
2021/03/22	43.2	53.55	25	53.55	53.20	18.2	17,696	0.10%
2021/03/19	40.2	54.05	16	54.14	54.00	24.2	18,236	0.13%
2021/03/18	58.5	55.26	143.3	55.40	55.00	-84.8	18,672	-0.45%	大賣/
2021/03/17	65	54.04	44	54.26	53.80	21	19,532	0.11%
2021/03/16	103.2	55.05	54	55.31	54.70	49.2	20,212	0.24%	大買/
2021/03/15	63.5	55.34	82	55.33	55.10	-18.5	20,601	-0.09%
2021/03/12	81	54.95	114	54.93	54.60	-33	21,284	-0.16%	大賣/
2021/03/11	82	53.32	50	53.62	53.10	32	21,124	0.15%
2021/03/10	17.4	52.09	16	52.38	52.00	1.4	21,286	0.01%
2021/03/09	35	52.17	32	52.37	51.80	3	21,847	0.01%
2021/03/08	47	52.86	58	52.93	51.90	-11	21,986	-0.05%
2021/03/05	42.1	51.59	36	51.60	51.40	6.1	22,218	0.03%
2021/03/04	160	53.66	113	53.43	52.70	47	22,943	0.20%	大買/大賣/
2021/03/03	202.3	53.07	186	53.11	53.90	16.3	23,991	0.07%	大買/大賣/
2021/03/02	7	50.46	18	50.97	50.20	-11	24,507	-0.04%
2021/02/26	12	50.04	11	50.11	50.10	1	26,263	0.00%
2021/02/25	5.1	50.49	30	50.66	50.40	-24.9	26,622	-0.09%
2021/02/24	58.4	51.22	58	50.91	50.40	0.4	26,877	0.00%
2021/02/23	80.5	51.66	71	51.62	51.70	9.5	27,023	0.04%
2021/02/22	32.2	50.81	21	51.07	51.40	11.2	27,601	0.04%
2021/02/19	34.4	49.93	13	49.92	50.00	21.4	27,761	0.08%
2021/02/18	27.3	50.02	31	50.05	50.50	-3.7	27,860	-0.01%
2021/02/17	19	48.99	46	48.94	49.30	-27	27,884	-0.10%
2021/02/05	28	47.69	25	47.84	47.55	3	27,902	0.01%
2021/02/04	19	47.82	36.2	47.77	47.45	-17.2	28,067	-0.06%
2021/02/03	50.1	47.91	40.1	47.70	47.20	10	28,193	0.04%
2021/02/02	54	46.91	30	46.96	46.70	24	28,299	0.08%
2021/02/01	120.6	46.78	74	46.36	46.75	46.6	28,457	0.16%	大買/
2021/01/29	87	49.25	146.3	49.13	47.90	-59.3	28,128	-0.21%	大賣/
2021/01/28	10	46.86	10	46.72	46.55	0	28,220	0.00%
2021/01/27	3	47.35	4	46.99	47.70	-1	28,560	0.00%
2021/01/26	37.5	47.54	23	47.67	47.15	14.5	29,167	0.05%
2021/01/25	69	48.00	97.1	48.05	48.10	-28.1	29,673	-0.09%
2021/01/22	40	46.40	47	46.33	46.45	-7	30,115	-0.02%
2021/01/21	16	45.70	16	45.38	45.40	0	30,797	0.00%
2021/01/20	26.2	46.07	21	46.17	45.30	5.2	32,476	0.02%
2021/01/19	35	47.98	13.4	47.54	47.55	21.6	32,656	0.07%
2021/01/18	34	45.66	81.8	47.05	47.65	-47.8	33,008	-0.14%
2021/01/15	45.4	47.38	14	47.15	47.05	31.4	33,369	0.09%
2021/01/14	33	48.19	19	48.17	48.10	14	33,472	0.04%
2021/01/13	26.1	48.15	23	48.07	48.20	3.1	33,635	0.01%
2021/01/12	15	48.57	20	48.81	48.25	-5	33,857	-0.01%
2021/01/11	71	49.47	41.2	49.37	49.45	29.8	34,026	0.09%
2021/01/08	22.1	48.00	15	48.31	48.20	7.1	34,121	0.02%
2021/01/07	81	48.44	59.3	48.48	47.75	21.7	34,457	0.06%
2021/01/06	73.1	47.36	64	47.75	47.10	9.1	35,051	0.03%
2021/01/05	37	49.34	33	49.13	48.65	4	35,154	0.01%
2021/01/04	139.6	50.29	126	50.10	49.10	13.6	35,607	0.04%	大買/大賣/
2020/12/31	108	54.10	27	54.01	53.60	81	35,064	0.23%	大買/
2020/12/30	23.1	55.70	27	55.89	56.20	-3.9	34,948	-0.01%
2020/12/29	74	56.88	89	56.54	55.90	-15	35,653	-0.04%
2020/12/28	21	55.31	44	55.05	55.20	-23	35,848	-0.06%
2020/12/25	44.4	54.65	5	54.82	54.60	39.4	36,510	0.11%
2020/12/24	32.3	54.91	38	55.01	54.70	-5.7	36,688	-0.02%
2020/12/23	36	54.34	33	54.66	54.30	3	36,828	0.01%
2020/12/22	68.1	54.67	35	54.99	53.10	33.1	37,382	0.09%
2020/12/21	56	55.47	72	55.43	55.50	-16	37,567	-0.04%
2020/12/18	108	55.45	135.2	55.62	55.80	-27.2	38,202	-0.07%	大買/大賣/
2020/12/17	73.4	52.94	41	52.91	53.00	32.3	38,116	0.08%
2020/12/16	41	54.01	44	53.89	54.20	-3	38,160	-0.01%
2020/12/15	185	53.31	125	52.69	51.80	60	38,056	0.16%	大買/大賣/
2020/12/14	150.1	55.55	161	55.44	55.60	-10.9	37,801	-0.03%	大買/大賣/
2020/12/11	275.4	57.90	125.1	58.70	55.80	150.3	37,521	0.40%	大買/大賣/鉅額交易
2020/12/10	166	63.74	193	63.74	61.70	-27	36,688	-0.07%	大買/大賣/
2020/12/09	273	62.60	268	62.81	63.30	5	36,539	0.01%	大買/大賣/
2020/12/08	249.1	60.56	219.2	60.37	61.50	29.9	37,342	0.08%	大買/大賣/
2020/12/07	89	57.67	131	57.64	58.20	-42	37,134	-0.11%	大賣/
2020/12/04	110	57.06	92.4	57.33	57.30	17.6	37,103	0.05%	大買/
2020/12/03	120	58.63	161	58.67	58.30	-41	37,234	-0.11%	大買/大賣/
2020/12/02	57.1	57.67	92	57.79	57.40	-34.9	37,364	-0.09%
2020/12/01	171	58.40	185	58.11	58.00	-14	38,275	-0.04%	大買/大賣/
2020/11/30	206	57.96	228	58.09	58.50	-22	38,300	-0.06%	大買/大賣/
2020/11/27	314.9	57.69	273.4	57.85	56.70	41.5	37,928	0.11%	大買/大賣/
2020/11/26	274.1	56.08	238	56.18	55.60	36.1	37,034	0.10%	大買/大賣/
2020/11/25	164.4	54.43	305.1	54.92	56.10	-140.7	36,177	-0.39%	大買/大賣/鉅額交易
2020/11/24	64	51.13	83.1	51.18	51.00	-19.1	34,519	-0.06%
2020/11/23	30	50.28	49	50.19	50.90	-19	34,095	-0.06%
2020/11/20	61	50.08	23	50.06	49.65	38	33,763	0.11%
2020/11/19	180	50.83	158	50.74	50.30	22	33,458	0.07%	大買/大賣/
2020/11/18	54	48.76	67.1	49.43	49.75	-13.1	32,719	-0.04%
2020/11/17	22.1	47.85	46	47.88	47.65	-23.9	32,390	-0.07%
2020/11/16	53	47.96	17	47.99	47.55	36	32,271	0.11%
2020/11/13	36	48.15	40.2	48.04	48.55	-4.2	32,114	-0.01%
2020/11/12	43.5	47.91	17.2	47.75	47.20	26.3	32,031	0.08%
2020/11/11	29	48.50	49	48.18	48.65	-20	32,081	-0.06%
2020/11/10	51	48.85	49	48.76	48.80	2	32,097	0.01%
2020/11/09	53	50.12	80	50.34	49.85	-27	31,720	-0.09%
2020/11/06	77	49.80	55	49.81	50.00	22	31,373	0.07%
2020/11/05	187	50.49	171	50.30	50.20	16	31,123	0.05%	大買/大賣/
2020/11/04	58	49.29	83	49.27	49.00	-25	30,304	-0.08%
2020/11/03	127.3	49.74	105	49.88	49.60	22.3	29,905	0.07%	大買/大賣/
2020/11/02	125	48.83	111	48.48	49.05	14	29,259	0.05%	大買/大賣/
2020/10/30	121	50.58	98	50.23	48.15	23	28,635	0.08%	大買/
2020/10/29	267	51.93	172	51.94	51.90	95	27,928	0.34%	大買/大賣/
2020/10/28	257.3	52.21	382	52.44	53.00	-124.7	27,143	-0.46%	大買/大賣/鉅額交易
2020/10/27	51	49.22	29	49.37	48.75	22	25,399	0.09%
2020/10/26	156	49.25	167	49.33	49.45	-11	25,117	-0.04%	大買/大賣/
2020/10/23	65	48.18	86	48.08	49.00	-21	24,608	-0.09%
2020/10/22	47.5	46.69	35	46.57	47.00	12.5	24,019	0.05%
2020/10/21	36.5	46.55	22	46.39	46.10	14.5	23,783	0.06%
2020/10/20	64	45.89	47	46.44	45.90	17	23,587	0.07%
2020/10/19	49	47.59	53	47.39	47.25	-4	23,359	-0.02%
2020/10/16	123	47.98	67	48.40	47.40	56	23,270	0.24%	大買/
2020/10/15	94	49.77	74	49.99	49.30	20	22,868	0.09%
2020/10/14	221.1	50.88	240	51.13	50.70	-18.9	22,361	-0.08%	大買/大賣/
2020/10/13	169	49.05	153	48.88	49.40	16	21,443	0.07%	大買/大賣/
2020/10/12	134	48.87	96.3	48.67	49.40	37.8	20,980	0.18%	大買/
2020/10/08	29	46.72	30	47.02	47.00	-1	20,214	0.00%
2020/10/07	67	46.54	58	46.46	46.55	9	19,873	0.05%
2020/10/06	175	46.85	144	47.09	46.90	31	19,520	0.16%	大買/大賣/
2020/10/05	49	44.13	146	44.43	45.60	-97	18,668	-0.52%	大賣/
2020/09/30	125	43.30	166	43.20	42.70	-41	18,081	-0.23%	大買/大賣/
2020/09/29	125	42.45	13	42.16	41.65	112	17,218	0.65%	大買/鉅額交易
2020/09/28	71	42.60	55	42.71	43.10	16	16,997	0.09%
2020/09/25	170	44.49	138	44.53	42.65	32	16,664	0.19%	大買/大賣/
2020/09/24	140	46.25	44	45.87	44.75	96	15,808	0.61%	大買/
2020/09/23	118	46.44	109	46.58	47.10	9	15,373	0.06%	大買/大賣/
2020/09/22	109	48.91	196	48.47	48.40	-87	14,434	-0.60%	大買/大賣/
2020/09/21	61	51.84	48.1	51.98	51.50	12.9	13,840	0.09%
2020/09/18	29	51.70	40	51.63	51.20	-11	13,532	-0.08%
2020/09/17	94.3	52.32	82	52.24	51.30	12.3	13,284	0.09%
2020/09/16	39	51.48	17	51.56	51.60	22	12,833	0.17%
2020/09/15	48	51.48	68	51.49	52.00	-20	12,553	-0.16%
2020/09/14	111	50.87	137	51.21	51.50	-26	12,216	-0.21%	大買/大賣/
2020/09/11	346	55.31	204	54.28	52.40	142	11,514	1.23%	大買/大賣/鉅額交易
2020/09/10	165	52.04	116	52.35	53.40	49	10,049	0.49%	大買/大賣/
2020/09/09	75	49.60	88	49.70	49.75	-13	9,160	-0.14%
2020/09/08	193	50.24	148	49.52	48.50	45	8,760	0.51%	大買/大賣/
2020/09/07	117.1	49.43	85	50.13	51.00	32.1	8,130	0.39%	大買/
2020/09/04	207	45.67	264	45.87	46.60	-57	7,381	-0.77%	大買/大賣/
2020/09/03	88	43.40	42	43.02	44.30	46	6,205	0.74%
2020/09/02	67	40.51	61	40.56	42.15	6	5,672	0.11%
2020/09/01	47.3	38.70	54	38.69	39.95	-6.7	5,137	-0.13%
2020/08/31	37	36.55	52	37.21	37.60	-15	4,513	-0.33%
2020/08/28	42	34.45	48	34.31	34.55	-6	4,125	-0.15%
2020/08/27	2	32.95	19	32.94	33.00	-17	3,918	-0.43%
2020/08/26	3	32.63	1	32.60	32.60	2	3,893	0.05%
2020/08/25	37	32.65	1	32.90	32.75	36	3,897	0.92%
2020/08/24	2	32.85	1	32.40	32.80	1	3,914	0.03%
2020/08/21	20	33.12	11	32.88	32.75	9	4,006	0.22%
2020/08/20	18	32.82	17	32.75	32.65	1	3,967	0.03%
2020/08/19	7	34.53	12	34.33	34.25	-5	3,841	-0.13%
2020/08/18	60	34.23	43	34.13	34.05	17	3,756	0.45%
2020/08/17	10	33.43	51	33.47	34.50	-41	3,596	-1.14%
2020/08/14	30	31.80	19	31.64	31.40	11	3,273	0.34%
2020/08/13	3	31.27	2	31.18	31.10	1	3,029	0.03%
2020/08/12	0	0.00	3	30.85	31.25	-3	3,091	-0.10%
2020/08/11	3	31.05	2	30.73	31.10	1	3,108	0.03%
2020/08/10	2	31.15	3	31.02	31.10	-1	3,180	-0.03%
2020/08/07	7	30.51	2	30.55	30.70	5	3,199	0.16%
2020/08/06	2	30.70	1	30.90	30.90	1	3,250	0.03%
2020/08/05	2	30.75	2	30.75	30.90	0	3,318	0.00%
2020/08/04	10	30.90	3	30.90	30.90	7	3,392	0.21%
2020/08/03	7	30.87	11.1	31.25	30.90	-4.1	3,406	-0.12%
2020/07/31	0	0.00	5	30.50	30.60	-5	3,347	-0.15%
2020/07/30	21	30.48	10	30.45	30.45	11	3,316	0.33%
2020/07/29	3	29.68	22	29.14	29.80	-19	3,276	-0.58%
2020/07/28	7	29.56	30	29.46	29.10	-23	3,251	-0.71%
2020/07/27	3	29.70	14	29.79	29.65	-11	3,272	-0.34%
2020/07/24	14	30.43	7	30.79	30.35	7	3,252	0.22%
2020/07/23	63	30.97	50	31.10	31.55	13	3,207	0.41%
2020/07/22	12	30.23	21	30.24	30.75	-9	3,084	-0.29%
2020/07/20	1	29.05	1	28.65	28.90	0	2,805	0.00%
2020/07/17	4	28.79	20	28.75	28.70	-16	2,808	-0.57%
2020/07/16	3	28.83	3	28.93	29.00	0	2,818	0.00%
2020/07/15	15	29.38	8	29.49	28.90	7	2,787	0.25%
2020/07/14	2	28.45	0	0.00	28.70	2	2,724	0.07%
2020/07/10	0	0.00	12	28.71	28.90	-12	2,733	-0.44%
2020/07/09	7	28.85	0	0.00	28.90	7	2,707	0.26%
2020/07/08	1	28.45	0	0.00	28.55	1	2,702	0.04%
2020/07/07	10	28.96	1	28.60	28.50	9	2,705	0.33%
2020/07/06	1	28.20	4	28.25	28.20	-3	2,648	-0.11%
2020/07/02	1	28.30	1	27.80	28.30	0	2,692	0.00%
2020/07/01	4	27.59	0	0.00	27.70	4	2,666	0.15%
2020/06/24	1.1	27.60	0	0.00	27.60	1.1	2,711	0.04%
2020/06/23	4	27.56	1	28.00	27.55	3	2,745	0.11%
2020/06/22	0	0.00	2	27.43	27.55	-2	2,750	-0.07%
2020/06/19	9	27.30	0	0.00	27.15	9	2,778	0.32%
2020/06/18	3	27.45	3	27.53	27.65	0	2,775	0.00%
2020/06/17	2	27.60	0	0.00	27.80	2	2,777	0.07%
2020/06/16	3	27.63	0	0.00	27.70	3	2,814	0.11%
2020/06/15	1	27.60	0	0.00	27.40	1	2,895	0.03%
2020/06/12	8	27.40	3	27.50	27.40	5	2,906	0.17%
2020/06/11	6	28.10	11	28.13	28.20	-5	2,896	-0.17%
2020/06/10	9	28.56	1	28.65	28.65	8	2,904	0.28%
2020/06/09	3	28.95	0	0.00	29.00	3	2,968	0.10%
2020/06/08	7.2	29.61	8	29.35	29.05	-0.8	3,081	-0.03%
2020/06/05	37	29.21	43	29.09	29.20	-6	3,054	-0.20%
2020/06/04	4	28.28	0	0.00	28.30	4	3,067	0.13%
2020/06/03	3	28.17	1	28.10	28.10	2	3,093	0.06%
2020/06/02	16.1	28.18	11	28.20	28.15	5.1	3,074	0.16%
2020/06/01	0	0.00	7	28.57	28.65	-7	3,033	-0.23%
2020/05/29	16	28.80	1	28.65	28.50	15	3,015	0.50%
2020/05/28	25	28.76	125	28.72	29.20	-100	2,941	-3.40%	大賣/
2020/05/27	0	0.00	7	28.16	28.00	-7	2,845	-0.25%
2020/05/26	0.4	27.50	0	0.00	27.60	0.4	2,843	0.01%
2020/05/22	0	0.00	12	27.40	27.40	-12	2,924	-0.41%
2020/05/21	1	27.70	0	0.00	27.65	1	2,917	0.03%
2020/05/20	3	27.60	0	0.00	27.60	3	2,918	0.10%
2020/05/19	1.1	28.02	23	27.98	27.70	-21.9	2,894	-0.76%
2020/05/18	2	27.50	1	27.20	27.55	1	2,857	0.03%
2020/05/15	1	27.35	1	27.70	27.55	0	2,868	0.00%
2020/05/14	1	27.50	1	27.20	27.50	0	2,833	0.00%
2020/05/13	2	26.88	4	27.61	27.50	-2	2,818	-0.07%
2020/05/12	0	0.00	7	27.60	27.65	-7	2,768	-0.25%
2020/05/11	1	27.10	16	26.69	27.20	-15	2,698	-0.56%
2020/05/08	6	25.96	7	25.80	26.00	-1	2,614	-0.04%
2020/05/07	0	0.00	10	25.05	25.20	-10	2,612	-0.38%
2020/05/06	5	25.10	0	0.00	25.05	5	2,663	0.19%
2020/05/05	0	0.00	2	25.05	25.35	-2	2,800	-0.07%
2020/04/30	4	25.33	2	25.43	25.30	2	2,910	0.07%
2020/04/29	3	25.27	0	24.85	25.00	3	2,926	0.10%
2020/04/27	0	0.00	1	24.75	24.90	-1	3,083	-0.03%
2020/04/23	12	23.79	3	23.75	23.75	9	3,249	0.28%
2020/04/21	1	24.25	1	23.75	23.60	0	3,509	0.00%
2020/04/17	1	24.45	3	24.53	24.40	-2	3,533	-0.06%
2020/04/16	0	24.30	12	24.05	24.30	-12	3,575	-0.34%
2020/04/15	0	0.00	3	24.20	24.40	-3	3,667	-0.08%
2020/04/13	1	23.55	11	23.54	23.55	-10	3,712	-0.27%
2020/04/10	4	23.38	0	0.00	23.65	4	3,715	0.11%
2020/04/08	2	23.35	1	23.30	23.35	1	3,904	0.03%
2020/04/06	5	22.30	1	22.30	22.25	4	4,032	0.10%
2020/04/01	0	0.00	10	22.20	22.20	-10	4,029	-0.25%
2020/03/31	1	22.15	0	0.00	22.35	1	4,018	0.02%
2020/03/30	2	21.30	0	0.00	22.10	2	4,027	0.05%
2020/03/27	2	22.30	0	0.00	21.80	2	4,025	0.05%
2020/03/26	2	21.80	0	0.00	21.80	2	4,016	0.05%
2020/03/24	1	20.85	0	0.00	20.85	1	3,954	0.03%
2020/03/23	1	20.60	0	0.00	20.70	1	3,969	0.03%
2020/03/19	28	19.70	17	19.80	19.70	11	3,930	0.28%
2020/03/18	1	21.80	1	22.00	21.85	0	3,853	0.00%
2020/03/17	13.2	21.63	1	21.70	21.70	12.2	3,843	0.32%
2020/03/16	1	22.20	1	22.75	22.20	0	3,825	0.00%
2020/03/13	6.2	22.03	6	21.81	22.35	0.2	3,768	0.01%
2020/03/12	27	23.53	2	23.25	23.45	25	3,674	0.68%
2020/03/11	5	24.80	10	25.11	24.60	-5	3,549	-0.14%
2020/03/10	13	24.90	9	24.71	25.00	4	3,530	0.11%
2020/03/09	16.2	25.43	4	25.38	25.05	12.2	3,467	0.35%
2020/03/06	5	26.19	3	26.05	26.05	2	3,436	0.06%
2020/03/05	2	26.25	0	0.00	26.35	2	3,444	0.06%
2020/03/04	1	25.95	0	0.00	26.10	1	3,463	0.03%
2020/03/03	5	26.39	0	0.00	26.35	5	3,466	0.14%
2020/03/02	5	25.69	0	25.80	25.80	5	3,465	0.14%
2020/02/27	3	26.50	0	0.00	26.00	3	3,421	0.09%
2020/02/26	10	26.72	6	26.50	26.55	4	3,373	0.12%
2020/02/25	11	26.43	7	26.39	26.30	4	3,311	0.12%
2020/02/24	24	26.90	11	26.96	26.75	13	3,251	0.40%
2020/02/21	3	27.52	1	27.80	27.30	2	3,226	0.06%
2020/02/20	5	27.79	10	27.74	27.75	-5	3,208	-0.16%
2020/02/19	3	27.20	4	27.13	27.50	-1	3,185	-0.03%
2020/02/18	1	27.90	1	28.00	27.40	0	3,155	0.00%
2020/02/17	23	27.82	5	27.68	28.05	18	3,170	0.57%
2020/02/14	11	27.46	5	27.26	27.45	6	3,146	0.19%
2020/02/13	5	27.82	9	27.86	27.55	-4	3,075	-0.13%
2020/02/12	7	28.01	27	28.19	28.05	-20	3,030	-0.66%
2020/02/11	10	28.15	18	28.14	28.05	-8	2,997	-0.27%
2020/02/10	24	27.95	0	0.00	28.20	24	2,951	0.81%
2020/02/07	17	28.64	6	28.30	28.40	11	2,903	0.38%
2020/02/06	21	28.63	15	28.69	28.70	6	2,842	0.21%
2020/02/05	8	28.05	30	27.76	27.80	-22	2,690	-0.82%
2020/02/04	68	27.16	63	27.41	27.60	5	2,610	0.19%
2020/02/03	47	26.20	36	26.68	26.90	11	2,527	0.44%
2020/01/31	11	27.00	12	27.02	27.05	-1	2,446	-0.04%
2020/01/30	35	26.51	51	26.86	26.45	-16	2,344	-0.68%
2020/01/20	1	27.75	8	27.70	27.75	-7	2,227	-0.31%
2020/01/17	45	27.54	37	27.63	27.15	8	2,170	0.37%
2020/01/16	31	27.68	29	27.78	27.85	2	2,020	0.10%
2020/01/15	1	26.10	0	0.00	26.10	1	1,757	0.06%
2020/01/13	4	25.75	6	26.05	25.95	-2	1,732	-0.12%
2020/01/10	8	26.37	4	26.10	26.00	4	1,698	0.24%
2020/01/09	9	26.24	6	26.07	26.45	3	1,620	0.19%
2020/01/08	0	0.00	2	25.10	25.15	-2	1,500	-0.13%
2020/01/07	1	25.40	2	25.15	25.45	-1	1,445	-0.07%
2020/01/06	2	25.30	6	25.33	25.20	-4	1,388	-0.29%
2020/01/03	34	25.75	37	25.60	25.60	-3	1,351	-0.22%
2020/01/02	50	25.09	20	25.06	25.55	30	1,251	2.40%
2019/12/31	2	24.55	5	24.60	24.30	-3	1,110	-0.27%
2019/12/27	0	0.00	2	22.80	22.80	-2	899	-0.22%
2019/12/24	0	0.00	2	22.55	22.45	-2	856	-0.23%
2019/12/20	10	21.95	1	22.00	21.85	9	805	1.12%
2019/12/19	5	22.00	0	0.00	22.00	5	797	0.63%
2019/12/11	4	21.30	0	0.00	21.30	4	675	0.59%
2019/12/02	1	21.35	0	0.00	21.30	1	647	0.15%
2019/11/29	2	21.65	0	0.00	21.70	2	628	0.32%
2019/11/28	1	21.65	1	21.65	21.70	0	601	0.00%
2019/11/27	0	0.00	3	21.62	21.70	-3	589	-0.51%
2019/11/19	1	21.25	1	21.35	21.40	0	640	0.00%
2019/11/14	1	21.30	0	0.00	21.35	1	623	0.16%
2019/11/08	0	0.00	3	20.60	20.60	-3	527	-0.57%
2019/11/07	0	0.00	2	20.60	20.55	-2	529	-0.38%
2019/11/06	2	20.55	0	0.00	20.55	2	528	0.38%
2019/09/27	2	20.25	0	0.00	20.20	2	591	0.34%
2019/09/26	4	20.28	0	0.00	20.30	4	596	0.67%
2019/09/20	0	0.00	1	20.50	20.50	-1	637	-0.16%
2019/09/18	1	20.25	0	0.00	20.35	1	660	0.15%
2019/09/09	1	20.50	0	0.00	20.50	1	679	0.15%
2019/09/04	0	0.00	1	20.30	20.25	-1	682	-0.15%
2019/08/28	3	20.07	0	0.00	20.05	3	692	0.43%
2019/08/27	1	20.75	7	20.80	20.85	-6	674	-0.89%
2019/08/14	0	0.00	1	21.20	21.10	-1	711	-0.14%
2019/08/08	2	20.80	0	0.00	20.85	2	774	0.26%
2019/08/02	13	20.88	10	20.90	20.80	3	864	0.35%
2019/08/01	1	21.00	0	0.00	20.95	1	894	0.11%
2019/07/30	10	20.95	0	0.00	21.00	10	897	1.11%
2019/07/29	0	0.00	3	21.00	21.05	-3	906	-0.33%
2019/07/26	11	20.95	8	21.03	21.00	3	905	0.33%
2019/07/24	9	20.95	0	0.00	20.95	9	907	0.99%
2019/07/22	10	21.00	0	0.00	21.00	10	915	1.09%
2019/07/19	4	21.00	2	21.00	21.10	2	914	0.22%
2019/07/17	1	21.15	0	0.00	21.15	1	915	0.11%
2019/07/05	0	0.00	1	21.35	21.30	-1	939	-0.11%
2019/07/04	0	0.00	1.4	21.24	21.30	-1.4	947	-0.15%
2019/06/25	1	21.35	0	0.00	21.35	1	923	0.11%
2019/06/24	3	21.25	0	0.00	21.30	3	924	0.32%
2019/06/21	6	21.10	1	21.15	21.15	5	913	0.55%
2019/06/20	0	0.00	1	21.10	21.10	-1	910	-0.11%
2019/06/17	0	0.00	0	20.95	21.05	0	898	0.00%
2019/06/11	0	0.00	1	21.10	20.95	-1	892	-0.11%
2019/06/05	0	0.00	0	20.70	20.85	0	874	0.00%
2019/05/30	1	20.80	0	0.00	20.80	1	862	0.12%
2019/05/29	0	0.00	2	20.80	20.80	-2	857	-0.23%
2019/05/21	2	20.98	0	0.00	21.05	2	792	0.25%
2019/05/17	0	0.00	1	21.00	21.15	-1	749	-0.13%
2019/05/14	2	21.20	2	21.15	21.20	0	687	0.00%
2019/05/13	1	21.40	0	0.00	21.25	1	668	0.15%
2019/05/10	0	0.00	2	21.15	21.25	-2	631	-0.32%
2019/05/09	0	0.00	1	21.15	21.15	-1	611	-0.16%
2019/05/06	2	20.85	0	0.00	20.80	2	549	0.36%
2019/05/02	1	21.00	7	20.95	20.95	-6	526	-1.14%
2019/04/30	3	20.85	0	0.00	20.80	3	518	0.58%
2019/04/24	0	0.00	1	21.00	21.00	-1	497	-0.20%
2019/04/23	0	20.60	0	0.00	20.70	0	481	0.00%
2019/04/17	0	0.00	1	20.70	20.65	-1	458	-0.22%
2019/04/16	1	20.60	0	0.00	20.75	1	451	0.22%
2019/04/15	0	0.00	1	20.70	20.75	-1	455	-0.22%
2019/04/10	1	20.55	0	0.00	20.55	1	414	0.24%
2019/04/09	0	20.60	2	20.65	20.70	-2	406	-0.49%
2019/04/08	0	20.65	0	0.00	20.70	0	399	0.00%
2019/04/03	0	0.00	4	20.75	20.65	-4	394	-1.01%
2019/03/27	2	20.60	0	0.00	20.60	2	400	0.50%
2019/03/25	0	20.35	0	0.00	20.30	0	403	0.00%
2019/03/22	1	20.45	0	0.00	20.40	1	402	0.25%
2019/03/21	4	20.50	0	0.00	20.45	4	398	1.00%
2019/03/08	1	20.25	0	0.00	20.30	1	421	0.24%
2019/03/07	0	0.00	5	20.45	20.30	-5	426	-1.17%
2019/03/06	2	20.35	0	0.00	20.45	2	423	0.47%
2019/03/05	0	0.00	2	20.45	20.45	-2	420	-0.48%
2019/03/04	1	20.50	0	0.00	20.60	1	422	0.24%
2019/02/25	1	20.60	0	0.00	20.60	1	421	0.24%
2019/02/22	3	20.30	2	20.35	20.45	1	408	0.25%
2019/02/21	4	20.38	0	0.00	20.55	4	402	0.99%
2019/02/19	1	20.35	0	0.00	20.30	1	396	0.25%
2019/01/10	0	0.00	2	19.58	19.50	-2	552	-0.36%
2019/01/09	1	19.60	0	0.00	19.60	1	561	0.18%
2019/01/08	2	19.50	0	0.00	19.55	2	572	0.35%
2019/01/04	5	19.00	0	0.00	19.05	5	600	0.83%
2018/12/25	4	19.05	0	0.00	19.05	4	892	0.45%
2018/12/22	0	0.00	1	19.45	19.50	-1	873	-0.11%
2018/12/21	6	19.40	0	0.00	19.40	6	880	0.68%
2018/12/19	6	19.73	0	0.00	19.70	6	872	0.69%
2018/12/17	0	0.00	15	19.88	19.90	-15	899	-1.67%
2018/12/14	2	19.90	0	0.00	19.95	2	918	0.22%
2018/12/10	1	19.95	0	0.00	19.95	1	937	0.11%
2018/12/04	0	0.00	4	20.24	20.20	-4	939	-0.43%
2018/12/03	2	20.35	0	0.00	20.30	2	945	0.21%
2018/11/22	5	20.35	0	0.00	20.25	5	985	0.51%
2018/11/21	2	20.35	0	0.00	20.35	2	1,019	0.20%
2018/11/16	1	20.25	0	0.00	20.35	1	1,053	0.09%
2018/11/13	0	0.00	5	20.65	20.50	-5	1,038	-0.48%
2018/11/12	10	20.50	0	0.00	20.45	10	1,048	0.95%
2018/11/09	1	20.50	0	0.00	20.50	1	1,047	0.10%
2018/11/07	0	0.00	5	20.70	20.60	-5	1,041	-0.48%
2018/11/01	5	20.30	0	0.00	20.30	5	1,075	0.47%
2018/10/30	1	19.90	0	0.00	19.95	1	1,068	0.09%
2018/10/26	1	19.90	0	0.00	19.90	1	1,064	0.09%
2018/10/24	0	0.00	1	20.20	20.40	-1	1,053	-0.09%
2018/10/23	2	20.48	0	0.00	20.25	2	1,056	0.19%
2018/10/19	2	20.15	0	0.00	20.95	2	1,054	0.19%
2018/10/16	2	20.65	0	0.00	20.60	2	1,065	0.19%
2018/10/15	5	20.84	0	0.00	20.70	5	1,073	0.47%
2018/10/12	0	0.00	1	20.55	20.90	-1	1,065	-0.09%
2018/10/11	2	20.08	11	20.15	20.15	-9	1,099	-0.82%
2018/10/09	0	0.00	2	21.00	20.85	-2	1,090	-0.18%
2018/10/08	0	0.00	1	21.40	21.20	-1	1,085	-0.09%
2018/10/05	2	21.60	1	21.50	21.10	1	1,073	0.09%
2018/10/04	24	21.64	15	21.69	21.65	9	1,037	0.87%
2018/10/02	0	0.00	1	20.70	20.70	-1	966	-0.10%
2018/09/25	3	21.00	0	0.00	20.85	3	1,066	0.28%
2018/09/20	0	0.00	2	20.55	20.70	-2	1,032	-0.19%
2018/09/10	3	19.93	0	0.00	20.00	3	1,045	0.29%
2018/08/28	2	21.40	1	21.50	21.40	1	1,159	0.09%
2018/08/27	4	21.45	0	0.00	21.45	4	1,131	0.35%
2018/08/21	0	0.00	1	21.10	21.10	-1	1,122	-0.09%
2018/08/20	0	0.00	2	20.95	20.90	-2	1,136	-0.18%
2018/08/17	1	20.90	0	0.00	21.00	1	1,190	0.08%
2018/08/14	0	0.00	1	21.00	20.90	-1	1,188	-0.08%
2018/08/13	2	21.20	0	0.00	20.85	2	1,204	0.17%
2018/08/09	0	0.00	2	21.60	21.65	-2	1,176	-0.17%
2018/08/07	0	0.00	2	21.60	21.60	-2	1,227	-0.16%
2018/08/03	1	21.35	0	0.00	21.45	1	1,280	0.08%
2018/08/01	1	21.50	0	0.00	21.55	1	1,295	0.08%
2018/07/31	2	21.45	0	0.00	21.65	2	1,301	0.15%
2018/07/30	1	21.50	0	0.00	21.40	1	1,312	0.08%
2018/07/27	0	0.00	1	21.70	21.65	-1	1,307	-0.08%
2018/07/26	0	0.00	1	21.50	21.75	-1	1,304	-0.08%
2018/07/25	2	21.70	0	0.00	21.70	2	1,311	0.15%
2018/07/24	0	0.00	10	21.75	21.60	-10	1,317	-0.76%
2018/07/19	0	0.00	3	21.45	21.45	-3	1,311	-0.23%
2018/07/18	12	21.49	0	0.00	21.35	12	1,331	0.90%
2018/07/17	4	21.25	3	21.40	21.35	1	1,313	0.08%
2018/07/11	0	0.00	1	20.90	20.85	-1	1,422	-0.07%
2018/07/09	0	0.00	1	20.50	20.75	-1	1,420	-0.07%
2018/07/04	1	20.50	1	20.55	20.55	0	1,634	0.00%
2018/07/02	1	20.95	1	20.70	20.70	0	2,149	0.00%
2018/06/27	0	0.00	10	20.70	20.70	-10	2,499	-0.40%
2018/06/26	10	20.64	0	0.00	20.65	10	2,626	0.38%
2018/06/25	1	20.80	0	0.00	20.80	1	2,618	0.04%
2018/06/15	2	20.90	0	0.00	20.85	2	2,608	0.08%
2018/06/12	2	20.75	0	0.00	20.75	2	2,504	0.08%
2018/06/08	0	0.00	1	21.10	20.95	-1	2,489	-0.04%
2018/06/07	0	0.00	5	21.05	21.20	-5	2,500	-0.20%
2018/05/09	0	0.00	1	20.75	20.85	-1	2,387	-0.04%
2018/05/07	0	0.00	2	20.58	20.55	-2	2,420	-0.08%
2018/04/26	0	0.00	1	21.30	21.30	-1	2,431	-0.04%
2018/04/24	0	0.00	2	21.60	21.65	-2	2,429	-0.08%
2018/04/23	3	21.98	0	0.00	22.25	3	2,459	0.12%
2018/04/20	3	22.50	3	22.97	22.40	0	2,436	0.00%
2018/04/19	1	22.25	0	0.00	22.25	1	2,363	0.04%
2018/04/18	2	22.10	0	0.00	22.20	2	2,349	0.09%
2018/04/17	1	22.00	0	0.00	21.85	1	2,361	0.04%
2018/04/13	1	22.20	0	0.00	22.40	1	2,328	0.04%
2018/04/12	0	0.00	1	22.75	22.85	-1	2,309	-0.04%
2018/04/10	3	24.17	4	23.06	22.80	-1	2,251	-0.04%
2018/04/09	12	23.96	29	23.72	24.40	-17	2,110	-0.81%
2018/04/03	12	22.10	15	22.18	22.70	-3	1,772	-0.17%
2018/04/02	1	22.05	2	21.95	21.90	-1	1,670	-0.06%
2018/03/30	11	22.67	13	22.53	22.00	-2	1,650	-0.12%
2018/03/29	2	21.35	1	21.75	21.60	1	1,451	0.07%
2018/03/28	0	0.00	1	20.75	20.65	-1	1,417	-0.07%
2018/03/14	1	20.35	0	0.00	20.40	1	1,994	0.05%
2018/02/26	1	20.50	0	0.00	20.40	1	2,767	0.04%
2018/02/12	0	0.00	15	20.02	19.95	-15	2,850	-0.53%
2018/02/09	1	19.75	0	0.00	20.05	1	2,838	0.04%
2018/02/08	0	0.00	2	20.05	20.05	-2	2,834	-0.07%
2018/02/07	3	20.17	0	0.00	20.05	3	2,834	0.11%
2018/02/06	2	20.35	1	20.10	19.80	1	2,837	0.04%
2018/02/02	1	21.00	0	0.00	21.10	1	2,820	0.04%
2018/02/01	1	21.05	0	0.00	21.05	1	2,868	0.03%
2018/01/11	0	0.00	5	21.70	21.75	-5	3,218	-0.16%
2018/01/10	2	21.88	0	0.00	21.90	2	3,220	0.06%
2018/01/08	1	22.50	4	22.28	22.20	-3	3,341	-0.09%
2018/01/05	1	22.20	6	22.52	22.45	-5	3,405	-0.15%
2018/01/03	5	22.60	2	22.45	22.45	3	3,390	0.09%