台揚 (2314)-新光-台中券商分點個股進出

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

台揚

(2314)

股價
30.60
漲跌
▲0.60
漲幅
+2.00%
成交量
555張
產業
上市通信網路類股
641人加入追蹤

立即追蹤
本地時間:13:30

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

台揚 (2314)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0	30.60	30.60	0	1,192	0.00%
2024/04/23	12	29.96	3.3	30.03	30.00	8.7	1,195	0.73%
2024/04/22	7	30.43	2	30.00	29.95	5	1,199	0.42%
2024/04/19	1	30.90	1	30.50	30.40	0	1,193	0.00%
2024/04/18	5.6	31.01	2	30.90	30.95	3.5	1,182	0.30%
2024/04/17	7	31.46	1	31.45	31.45	6	1,180	0.51%
2024/04/16	15.1	31.83	2	31.30	31.30	13.1	1,191	1.10%
2024/04/15	1	32.85	0.2	32.85	32.70	0.8	1,167	0.07%
2024/04/12	1	33.20	3	33.18	33.05	-2	1,161	-0.17%
2024/04/11	9	33.37	5	33.44	33.20	4	1,158	0.35%
2024/04/10	4.2	34.65	4	34.68	34.55	0.2	1,151	0.02%
2024/04/09	1	33.65	1	33.65	33.75	0	1,125	0.00%
2024/04/08	2	33.55	8	33.86	33.70	-6	1,129	-0.53%
2024/04/03	2.3	33.07	0	0.00	32.95	2.3	1,121	0.21%
2024/04/02	9	33.56	1.3	33.67	33.35	7.8	1,135	0.68%
2024/04/01	3	33.70	2.2	33.67	33.65	0.8	1,160	0.07%
2024/03/29	5.5	34.47	6	34.63	34.20	-0.6	1,165	-0.05%
2024/03/28	9	34.18	66.4	34.83	34.85	-57.4	1,137	-5.05%
2024/03/27	0.1	33.64	0	0.00	33.60	0.1	1,080	0.00%
2024/03/26	0.1	32.74	0	0.00	32.60	0.1	1,091	0.01%
2024/03/25	0	33.60	0.2	33.40	33.35	-0.2	1,135	-0.02%
2024/03/22	3	32.85	4.1	33.77	33.80	-1.1	1,132	-0.10%
2024/03/21	0	0.00	4.9	32.42	32.70	-4.9	1,118	-0.44%
2024/03/20	5	32.34	0.4	32.35	32.10	4.6	1,144	0.40%
2024/03/19	0	0.00	1	32.60	32.60	-1	1,153	-0.09%
2024/03/18	1.1	32.64	0	0.00	32.85	1.1	1,166	0.09%
2024/03/15	9	33.22	0	0.00	33.05	9	1,202	0.75%
2024/03/14	0.1	33.00	8	32.89	32.80	-7.9	1,263	-0.63%
2024/03/13	6.1	34.17	2	33.93	33.60	4.1	1,433	0.29%
2024/03/12	3	34.22	9	34.27	34.35	-6	1,614	-0.37%
2024/03/11	3	32.63	1	33.00	32.65	2	1,591	0.13%
2024/03/08	8	32.44	0	0.00	32.40	8	1,587	0.50%
2024/03/07	12.3	33.08	14.3	33.42	33.10	-2	1,589	-0.13%
2024/03/06	13	34.68	7	34.97	34.20	6	1,582	0.38%
2024/03/05	5.1	34.40	4	34.33	34.30	1.1	1,576	0.07%
2024/03/04	7.3	34.64	19	34.58	35.00	-11.7	1,574	-0.74%
2024/03/01	4.1	32.63	3	32.70	32.70	1.1	1,530	0.07%
2024/02/29	4	32.38	0	0.00	32.40	4	1,532	0.26%
2024/02/27	10	32.70	0	0.00	32.70	10	1,535	0.65%
2024/02/26	0.1	33.90	16	33.90	33.50	-15.9	1,546	-1.03%
2024/02/23	1.1	33.99	1	33.85	33.85	0.1	1,551	0.01%
2024/02/22	1	33.35	0	0.00	33.35	1	1,578	0.06%
2024/02/21	5	33.35	0	0.00	33.25	5	1,634	0.31%
2024/02/20	1	33.40	0	0.00	33.40	1	1,644	0.06%
2024/02/19	1	33.90	0	0.00	33.90	1	1,650	0.06%
2024/02/16	40.7	33.41	4	33.24	33.70	36.7	1,657	2.21%
2024/02/15	0	32.30	2	31.80	32.90	-2	1,648	-0.12%
2024/02/05	2	32.80	0	0.00	32.50	2	1,638	0.12%
2024/02/02	1	33.20	5	33.24	33.20	-4	1,634	-0.24%
2024/02/01	3	32.98	0	0.00	33.05	3	1,624	0.18%
2024/01/31	1	33.20	6	33.43	33.30	-5	1,612	-0.31%
2024/01/30	3.1	33.65	12	33.69	33.60	-8.9	1,606	-0.55%
2024/01/29	1.3	33.85	1	34.30	34.05	0.3	1,604	0.02%
2024/01/26	15	34.63	6	34.69	34.35	9	1,586	0.57%
2024/01/25	4	35.23	0	0.00	35.20	4	1,556	0.26%
2024/01/24	2.5	35.45	2	35.70	35.40	0.5	1,553	0.03%
2024/01/22	7.1	35.21	0.3	35.40	35.25	6.8	1,552	0.44%
2024/01/19	0	0.00	4	35.38	35.35	-4	1,540	-0.26%
2024/01/18	1	35.45	0	0.00	35.50	1	1,535	0.07%
2024/01/17	2	35.30	0	0.00	35.35	2	1,536	0.13%
2024/01/16	16	36.09	8	36.14	36.00	8	1,533	0.52%
2024/01/15	0	0.00	3	35.68	35.80	-3	1,529	-0.20%
2024/01/12	1	35.35	3	35.55	35.50	-2	1,526	-0.13%
2024/01/11	2.1	35.54	0	0.00	35.60	2.1	1,530	0.14%
2024/01/10	3	35.45	2	35.48	35.55	1	1,529	0.07%
2024/01/09	2	36.60	3.1	36.26	36.20	-1.1	1,518	-0.07%
2024/01/08	3.1	36.45	0.3	36.85	36.40	2.9	1,517	0.19%
2024/01/05	0	0.00	2	36.83	36.90	-2	1,518	-0.13%
2024/01/04	18	36.97	1	36.85	36.65	17	1,517	1.12%
2024/01/03	2	37.45	2	37.40	37.40	0	1,520	0.00%
2024/01/02	8	37.87	6	37.84	37.90	2	1,524	0.13%
2023/12/29	1	37.60	1	37.30	37.50	0	1,523	0.00%
2023/12/28	2.1	37.56	14	37.55	37.40	-11.9	1,536	-0.78%
2023/12/27	16	37.92	1	37.50	38.35	15	1,538	0.97%
2023/12/26	1	36.65	4	37.30	37.40	-3	1,541	-0.19%
2023/12/25	0.4	36.75	4	36.50	36.55	-3.6	1,527	-0.24%
2023/12/22	13.5	36.70	2.5	36.81	36.55	11	1,519	0.72%
2023/12/21	6.1	36.40	2	36.58	36.30	4.1	1,504	0.27%
2023/12/20	21	36.99	4.1	37.05	36.90	16.9	1,475	1.14%
2023/12/19	5	37.48	1	37.60	37.55	4	1,417	0.28%
2023/12/18	0.1	37.80	0	0.00	37.20	0.1	1,412	0.01%
2023/12/15	6	38.09	2	37.90	37.90	4	1,396	0.29%
2023/12/14	0.8	39.20	2.1	38.86	38.75	-1.3	1,367	-0.09%
2023/12/13	5	39.60	7.1	39.03	39.20	-2	1,353	-0.15%
2023/12/12	11.3	39.07	8	39.18	38.90	3.2	1,379	0.23%
2023/12/11	20.1	40.11	13.1	40.28	39.80	7	1,352	0.52%
2023/12/08	39.1	41.52	31	41.62	41.65	8.1	1,286	0.63%
2023/12/07	23.1	41.09	41	41.08	41.40	-17.9	1,114	-1.60%
2023/12/06	16	37.56	11	38.14	37.65	5	935	0.53%
2023/12/05	8	37.20	19	37.82	37.90	-11	921	-1.20%
2023/12/04	14	37.54	5	37.99	37.45	9	923	0.97%
2023/12/01	10	37.03	0	0.00	37.00	10	914	1.09%
2023/11/30	9	37.61	16	37.60	37.30	-7	906	-0.77%
2023/11/29	17	37.68	6.2	37.47	37.50	10.8	902	1.19%
2023/11/28	2	36.50	2	36.80	36.70	0	890	0.00%
2023/11/27	11.2	36.84	12	36.90	36.75	-0.8	888	-0.09%
2023/11/24	13	36.48	0.3	36.70	36.50	12.7	889	1.42%
2023/11/22	7	37.44	0.1	37.60	37.45	6.9	873	0.79%
2023/11/21	11.3	37.82	6	37.94	37.60	5.3	868	0.61%
2023/11/20	16.3	37.80	6.3	37.11	38.40	10.1	848	1.18%
2023/11/17	2	35.80	2	35.80	35.80	0	794	0.00%
2023/11/13	0	0.00	2	35.75	35.55	-2	794	-0.25%
2023/11/10	2	35.55	1.8	35.74	35.45	0.2	807	0.02%
2023/11/09	0	0.00	2	35.75	36.05	-2	808	-0.25%
2023/11/08	1	36.40	7	36.40	36.35	-6	820	-0.73%
2023/11/07	2	36.65	1.3	36.55	36.60	0.7	822	0.09%
2023/11/06	2	36.10	2	36.25	36.05	0	834	0.00%
2023/11/03	2	35.50	14	35.61	35.50	-12	828	-1.45%
2023/11/02	2	35.60	0	0.00	35.45	2	829	0.24%
2023/11/01	3.2	35.23	0	0.00	35.25	3.2	832	0.38%
2023/10/31	4.2	36.65	3	35.80	35.75	1.2	826	0.15%
2023/10/30	1	36.25	2	36.18	36.70	-1	819	-0.12%
2023/10/27	1.2	35.58	1	35.50	35.45	0.2	815	0.02%
2023/10/25	0.5	36.10	0	0.00	36.00	0.5	838	0.05%
2023/10/23	0	0.00	8	35.65	35.70	-8	853	-0.94%
2023/10/20	3	35.33	1	35.15	35.40	2	854	0.23%
2023/10/19	2	35.55	0	0.00	35.60	2	857	0.24%
2023/10/18	1	36.10	1	35.90	35.80	0	860	0.00%
2023/10/17	0	36.30	0	0.00	36.25	0	866	0.00%
2023/10/16	3	36.88	0	0.00	36.60	3	879	0.34%
2023/10/12	0	0.00	2	37.80	37.80	-2	1,044	-0.19%
2023/10/11	4	38.19	2	37.85	37.60	2	1,107	0.18%
2023/10/06	1	38.35	0	0.00	38.40	1	1,109	0.09%
2023/10/05	6	39.33	4	39.73	39.00	2	1,116	0.18%
2023/10/04	10	39.45	5	39.59	39.35	5	1,108	0.45%
2023/10/03	10	39.34	12	40.04	39.25	-2	1,098	-0.18%
2023/10/02	11	39.99	2	39.20	40.20	9	1,084	0.83%
2023/09/27	2	38.00	0.4	37.60	37.65	1.6	1,067	0.15%
2023/09/25	1	38.75	5.3	38.95	38.60	-4.2	1,086	-0.39%
2023/09/22	1.4	38.81	0	0.00	38.90	1.4	1,086	0.13%
2023/09/21	0.7	39.00	0	0.00	38.70	0.7	1,092	0.06%
2023/09/20	1.3	38.95	2	39.30	39.00	-0.7	1,097	-0.06%
2023/09/19	0.3	39.30	2	39.45	39.50	-1.7	1,115	-0.15%
2023/09/18	2	39.20	0	0.00	39.15	2	1,113	0.18%
2023/09/15	5.3	39.46	1	39.35	39.50	4.3	1,114	0.38%
2023/09/14	1	37.80	0	38.50	38.35	1	1,070	0.09%
2023/09/13	1	36.55	1	36.25	36.65	0	1,071	0.00%
2023/09/12	0	0.00	2	36.30	35.85	-2	1,074	-0.19%
2023/09/11	5	36.00	3	35.80	35.70	2	1,109	0.18%
2023/09/08	1	37.90	0.4	38.00	37.80	0.6	1,103	0.06%
2023/09/07	1.1	38.23	1	39.10	38.20	0.1	1,119	0.01%
2023/09/06	1	39.25	1	39.10	39.10	0	1,136	0.00%
2023/09/05	1	39.10	0	39.35	39.15	1	1,136	0.09%
2023/09/04	0.1	39.00	0	0.00	38.85	0.1	1,143	0.00%
2023/09/01	1	39.05	0	0.00	39.10	1	1,150	0.09%
2023/08/30	0	0.00	0	39.05	39.00	0	1,162	0.00%
2023/08/29	0	0.00	0.4	38.60	38.60	-0.4	1,169	-0.03%
2023/08/28	0.2	38.85	3	38.82	38.55	-2.8	1,176	-0.24%
2023/08/24	2.5	40.37	1	39.25	39.90	1.5	1,173	0.13%
2023/08/23	0.1	38.45	0	0.00	38.40	0.1	1,167	0.01%
2023/08/22	2	38.65	1	38.75	38.20	1	1,175	0.09%
2023/08/21	1	39.35	0	0.00	39.25	1	1,181	0.08%
2023/08/17	2	38.83	0	39.00	39.10	2	1,253	0.16%
2023/08/16	3	38.23	2.2	38.07	38.00	0.8	1,260	0.07%
2023/08/14	1	39.00	2.2	39.99	39.25	-1.2	1,266	-0.10%
2023/08/11	0	0.00	2	41.58	41.55	-2	1,259	-0.16%
2023/08/10	2	41.80	4	41.90	41.65	-2	1,265	-0.16%
2023/08/09	3	43.40	0	0.00	43.00	3	1,260	0.24%
2023/08/08	2	43.55	0	0.00	43.30	2	1,269	0.16%
2023/08/07	5.2	43.81	0.1	43.80	43.70	5.2	1,289	0.40%
2023/08/04	1	44.05	0.1	44.00	44.05	0.9	1,292	0.07%
2023/08/02	2	44.40	5.1	44.73	44.00	-3.1	1,321	-0.23%
2023/08/01	5	44.56	1.5	44.80	45.00	3.5	1,358	0.26%
2023/07/31	2	44.28	1	45.00	44.60	1	1,398	0.07%
2023/07/28	1	44.00	1.2	43.88	43.95	-0.2	1,454	-0.01%
2023/07/27	2	43.83	0.1	44.90	44.05	1.9	1,469	0.13%
2023/07/26	2	45.38	0.1	45.00	44.60	1.9	1,485	0.13%
2023/07/25	3	45.30	1	45.30	45.60	2	1,536	0.13%
2023/07/24	2	45.60	0	0.00	45.35	2	1,578	0.13%
2023/07/21	0	45.75	0.2	44.85	45.30	-0.2	1,613	-0.01%
2023/07/20	2	45.60	2	46.00	45.80	0	1,646	0.00%
2023/07/19	6	45.08	1	44.50	44.70	5	1,707	0.29%
2023/07/18	15	46.24	12.5	46.10	45.50	2.5	1,794	0.14%
2023/07/17	25.6	48.44	28.3	48.78	48.05	-2.7	1,908	-0.14%
2023/07/14	4	45.59	13	43.84	45.65	-9	2,018	-0.45%
2023/07/13	11.1	42.25	3	42.37	41.50	8.1	2,191	0.37%
2023/07/12	4	42.80	0	0.00	42.50	4	2,288	0.17%
2023/07/11	2	43.65	4	44.50	43.40	-2	2,335	-0.09%
2023/07/10	0	0.00	9	43.20	43.10	-9	2,342	-0.38%
2023/07/07	13	43.84	3	43.88	43.50	10	2,352	0.43%
2023/07/06	2	44.50	11	44.49	44.15	-9	2,347	-0.38%
2023/07/05	0	0.00	2	44.25	44.20	-2	2,377	-0.08%
2023/07/04	0	0.00	6	44.68	44.30	-6	2,375	-0.25%
2023/07/03	12	44.40	0	0.00	44.50	12	2,370	0.51%
2023/06/30	4	44.63	0	0.00	44.65	4	2,361	0.17%
2023/06/29	2	45.78	0	0.00	44.90	2	2,362	0.08%
2023/06/28	4	45.43	5	45.05	44.90	-1	2,359	-0.04%
2023/06/27	0	0.00	1	46.15	45.35	-1	2,362	-0.04%
2023/06/26	3	44.52	1	44.40	44.35	2	2,349	0.09%
2023/06/21	1.1	45.00	6	45.08	44.95	-4.9	2,351	-0.21%
2023/06/20	3	44.43	1	44.40	44.40	2	2,347	0.09%
2023/06/19	4	44.43	0	0.00	44.40	4	2,354	0.17%
2023/06/16	4	44.79	3	45.00	45.00	1	2,345	0.04%
2023/06/15	4.1	45.00	11	45.14	44.95	-7	2,340	-0.30%
2023/06/14	2	46.40	1	45.90	45.85	1	2,307	0.04%
2023/06/13	5	46.91	0	0.00	46.50	5	2,304	0.22%
2023/06/12	2	46.98	5	46.57	47.00	-3	2,292	-0.13%
2023/06/09	1.1	45.80	0.1	45.75	45.80	1	2,271	0.04%
2023/06/08	0.1	45.90	2	45.60	45.50	-2	2,288	-0.09%
2023/06/07	0	0.00	3	46.32	46.05	-3	2,304	-0.13%
2023/06/06	1	46.60	2	45.73	45.70	-1	2,331	-0.04%
2023/06/05	2	46.70	1	46.70	46.55	1	2,362	0.04%
2023/06/02	2.1	46.36	3	46.73	46.35	-1	2,368	-0.04%
2023/06/01	3	46.57	1	46.50	46.80	2	2,395	0.08%
2023/05/31	2	46.10	4	46.04	46.00	-2	2,397	-0.08%
2023/05/30	1.2	45.87	7	45.75	45.75	-5.9	2,399	-0.24%
2023/05/29	0	0.00	0.4	45.75	46.15	-0.4	2,407	-0.02%
2023/05/26	2	45.68	4	45.29	45.35	-2	2,406	-0.08%
2023/05/25	1	45.85	0.2	46.40	45.95	0.8	2,404	0.03%
2023/05/24	5	46.34	1	46.80	46.65	4	2,414	0.17%
2023/05/23	3.2	48.54	7.1	48.25	48.60	-3.9	2,404	-0.16%
2023/05/22	1	47.35	1	47.25	47.80	0	2,423	0.00%
2023/05/19	3	46.37	3	46.20	46.15	0	2,435	0.00%
2023/05/18	2	46.61	9.2	46.79	46.50	-7.1	2,446	-0.29%
2023/05/17	3	47.07	3	47.12	47.45	0	2,459	0.00%
2023/05/16	1	46.85	4	46.95	46.85	-3	2,505	-0.12%
2023/05/15	0	47.55	3.1	47.85	47.10	-3	2,600	-0.12%
2023/05/12	4	47.00	0.2	47.60	48.60	3.8	2,602	0.15%
2023/05/11	4	47.00	0.2	47.60	47.80	3.8	2,606	0.15%
2023/05/10	2	48.03	4	48.33	48.25	-2	2,608	-0.08%
2023/05/09	3.2	48.27	7	48.56	48.70	-3.8	2,612	-0.15%
2023/05/08	3	49.21	7	48.16	49.45	-4	2,596	-0.15%
2023/05/05	7	48.47	5	48.15	48.50	2	2,583	0.08%
2023/05/04	9.2	47.92	1	45.00	48.50	8.2	2,608	0.31%
2023/05/03	0	0.00	4	46.10	45.60	-4	2,546	-0.16%
2023/05/02	1	46.75	3	46.53	46.55	-2	2,536	-0.08%
2023/04/28	3	47.17	21	46.83	47.45	-18	2,512	-0.72%
2023/04/27	19	45.15	3.3	45.95	45.90	15.8	2,456	0.64%
2023/04/26	5	44.12	13.1	43.66	44.10	-8.1	2,409	-0.34%
2023/04/25	2	46.20	11	46.79	45.20	-9	2,370	-0.38%
2023/04/24	12.7	46.93	8.6	47.08	46.80	4.1	2,330	0.17%
2023/04/21	10.4	45.49	45.3	45.94	44.85	-34.9	2,259	-1.54%
2023/04/20	24.4	48.19	15	48.46	47.50	9.3	2,156	0.43%
2023/04/19	28.1	51.45	46.9	51.17	51.80	-18.8	1,987	-0.95%
2023/04/18	19.1	49.50	59.6	49.34	51.10	-40.5	1,753	-2.31%
2023/04/17	48.1	45.28	17.8	45.24	46.50	30.2	1,518	1.99%
2023/04/14	10.7	42.22	20.5	43.79	43.90	-9.8	1,407	-0.70%
2023/04/13	2.1	41.10	0	0.00	41.00	2.1	1,344	0.16%
2023/04/12	3	41.22	2	41.30	41.30	1	1,334	0.08%
2023/04/11	2	41.70	2	41.50	41.55	0	1,318	0.00%
2023/04/10	7	41.52	1	41.35	41.50	6	1,314	0.46%
2023/04/07	1.1	43.00	0	0.00	42.85	1.1	1,281	0.09%
2023/04/06	1	42.95	1	43.10	43.15	0	1,283	0.00%
2023/03/31	1	43.35	4	43.10	42.80	-3	1,283	-0.23%
2023/03/30	2.1	42.70	1	42.70	42.60	1.1	1,279	0.09%
2023/03/28	0	0.00	2.3	42.28	42.15	-2.3	1,283	-0.18%
2023/03/27	5	43.50	9	43.20	43.15	-4	1,272	-0.31%
2023/03/24	0.2	43.42	0	0.00	43.70	0.2	1,271	0.01%
2023/03/23	0	0.00	1.1	43.69	43.40	-1.1	1,266	-0.09%
2023/03/22	3	43.27	0	0.00	43.00	3	1,263	0.24%
2023/03/21	1.3	43.29	0	0.00	43.30	1.3	1,262	0.10%
2023/03/20	4.4	42.40	0.1	42.65	42.35	4.3	1,258	0.34%
2023/03/17	1.2	42.53	1.2	42.35	42.30	0	1,261	0.00%
2023/03/16	0.1	43.55	4	42.33	42.10	-3.9	1,261	-0.31%
2023/03/15	4	43.83	34	43.83	43.55	-30	1,265	-2.37%
2023/03/14	9	43.75	3	43.92	43.70	6	1,281	0.47%
2023/03/13	6.1	44.12	14	44.21	44.55	-7.9	1,305	-0.61%
2023/03/10	1.1	45.23	0.3	45.00	44.75	0.9	1,329	0.06%
2023/03/09	7	45.97	15.1	45.86	46.05	-8.1	1,353	-0.59%
2023/03/08	12.7	46.23	7	46.12	46.70	5.7	1,413	0.40%
2023/03/07	4	45.31	1	45.30	45.60	3	1,441	0.21%
2023/03/06	16	45.52	10.6	45.81	45.75	5.4	1,433	0.38%
2023/03/03	6.3	44.31	1	44.05	44.10	5.3	1,409	0.38%
2023/03/02	6.1	44.87	15	44.74	44.55	-9	1,407	-0.64%
2023/03/01	5	44.48	6	43.66	44.70	-1	1,400	-0.07%
2023/02/24	4	44.34	4.5	43.96	43.90	-0.5	1,393	-0.03%
2023/02/23	5	44.90	3.1	44.80	44.70	1.9	1,379	0.14%
2023/02/22	2	44.40	11	44.76	44.40	-9	1,382	-0.65%
2023/02/21	27.6	46.02	23	45.98	45.75	4.6	1,368	0.34%
2023/02/20	32.2	46.18	24	46.14	46.00	8.2	1,346	0.61%
2023/02/17	20	43.91	7	43.49	44.80	13	1,324	0.98%
2023/02/16	9	43.75	3	43.80	43.80	6	1,325	0.45%
2023/02/15	8	43.34	12	43.34	43.10	-4	1,353	-0.30%
2023/02/14	15	44.06	18.1	43.93	44.00	-3.1	1,326	-0.23%
2023/02/13	34	43.89	13.1	43.88	45.20	20.9	1,287	1.62%
2023/02/10	2	41.68	3	41.60	41.10	-1	1,197	-0.08%
2023/02/09	6	42.09	11	41.95	42.05	-5	1,188	-0.42%
2023/02/08	6.1	42.14	0	0.00	42.85	6.1	1,178	0.52%
2023/02/07	0	0.00	6	41.90	41.80	-6	1,162	-0.52%
2023/02/06	2.2	42.40	1	42.20	42.40	1.2	1,159	0.10%
2023/02/03	9	43.15	3	42.73	42.50	6	1,150	0.52%
2023/02/02	13.3	43.49	10.3	43.08	43.55	3	1,129	0.27%
2023/02/01	2.1	40.43	0	0.00	40.50	2.1	1,065	0.20%
2023/01/31	1	39.95	6	39.78	40.10	-5	1,065	-0.47%
2023/01/30	3	38.90	0	0.00	39.05	3	1,062	0.28%
2023/01/17	1	38.50	1	38.55	38.35	0	1,071	0.00%
2023/01/16	6	38.04	1	38.06	38.10	5	1,080	0.46%
2023/01/13	3	38.40	8	38.49	38.30	-5	1,086	-0.46%
2023/01/12	0	0.00	1	39.40	38.65	-1	1,087	-0.09%
2023/01/09	1	40.20	1	39.95	39.90	0	1,124	0.00%
2023/01/06	1	39.50	1	39.60	39.45	0	1,142	0.00%
2023/01/05	4	40.29	3	40.37	39.65	1	1,176	0.09%
2023/01/04	0.1	39.70	1	39.65	39.65	-0.9	1,186	-0.08%
2023/01/03	2	39.10	1	38.70	39.00	1	1,193	0.08%
2022/12/30	2	39.05	0	0.00	39.25	2	1,198	0.17%
2022/12/28	0	38.80	1	39.00	38.80	-1	1,218	-0.08%
2022/12/27	0	0.00	1	40.00	39.60	-1	1,230	-0.08%
2022/12/23	0	0.00	2.2	38.00	38.25	-2.2	1,247	-0.17%
2022/12/22	0	38.53	0	0.00	38.30	0	1,259	0.00%
2022/12/21	4	38.43	0	0.00	38.10	4	1,288	0.31%
2022/12/20	1	38.11	4.1	38.40	38.20	-3.1	1,305	-0.23%
2022/12/19	2	39.55	6	39.45	39.45	-4	1,330	-0.30%
2022/12/16	3	40.05	0	0.00	39.90	3	1,347	0.22%
2022/12/15	4	41.21	0	0.00	40.85	4	1,363	0.29%
2022/12/13	1	40.30	0	0.00	40.10	1	1,400	0.07%
2022/12/09	0.7	41.74	0	0.00	40.85	0.7	1,434	0.05%
2022/12/08	0	0.00	0.6	41.10	41.60	-0.6	1,443	-0.04%
2022/12/07	3	41.33	4	40.70	41.00	-1	1,457	-0.07%
2022/12/06	9	42.94	5	42.94	42.30	4	1,447	0.28%
2022/12/05	8.1	43.19	3	42.85	43.40	5.1	1,436	0.35%
2022/12/02	10.2	42.96	13.8	42.66	43.20	-3.6	1,419	-0.26%
2022/12/01	8.1	42.01	14.1	41.85	41.70	-6	1,386	-0.43%
2022/11/30	39.1	42.86	24.1	43.05	42.70	15	1,371	1.09%
2022/11/29	16.1	40.42	30.1	40.33	41.15	-14	1,315	-1.06%
2022/11/28	0	0.00	2	36.80	37.45	-2	1,349	-0.15%
2022/11/25	2	37.45	2	37.45	36.90	0	1,371	0.00%
2022/11/24	10.2	38.00	2	37.63	38.10	8.2	1,392	0.59%
2022/11/23	2	37.55	0	0.00	37.10	2	1,429	0.14%
2022/11/22	5.5	37.55	0	0.00	37.30	5.5	1,443	0.38%
2022/11/21	0	0.00	1	37.62	37.60	-1	1,457	-0.07%
2022/11/18	9	38.14	3	39.03	38.05	6	1,474	0.41%
2022/11/17	0	0.00	4	38.78	38.95	-4	1,479	-0.27%
2022/11/16	5	38.27	0	0.00	38.30	5	1,530	0.33%
2022/11/15	3.2	39.19	4	38.58	39.20	-0.8	1,586	-0.05%
2022/11/14	1	37.40	1.2	37.58	37.70	-0.2	1,669	-0.01%
2022/11/11	5	36.49	2	36.43	35.90	3	1,721	0.17%
2022/11/10	1	37.50	9	37.21	37.30	-8	1,759	-0.45%
2022/11/09	0	0.00	1	38.30	38.05	-1	2,017	-0.05%
2022/11/08	1	37.95	1.5	38.10	38.20	-0.5	2,152	-0.02%
2022/11/07	1	37.25	0	0.00	37.40	1	2,308	0.04%
2022/11/04	0	0.00	1	36.85	37.25	-1	2,515	-0.04%
2022/11/03	0	0.00	1	37.10	37.00	-1	3,186	-0.03%
2022/11/02	1	36.55	0	0.00	36.60	1	3,489	0.03%
2022/11/01	1	35.60	0	0.00	35.60	1	3,659	0.03%
2022/10/28	1.1	34.07	0	0.00	33.85	1.1	3,791	0.03%
2022/10/27	0	0.00	6	34.75	34.80	-6	4,045	-0.15%
2022/10/25	6	33.68	0	0.00	33.65	6	4,357	0.14%
2022/10/24	0	0.00	2	35.28	34.80	-2	4,383	-0.05%
2022/10/21	2	34.95	0	36.70	34.55	2	4,465	0.04%
2022/10/20	0.6	35.65	0	0.00	35.75	0.6	4,723	0.01%
2022/10/19	0	0.00	3	37.03	36.40	-3	4,786	-0.06%
2022/10/18	6	36.48	1	37.80	36.45	5	4,807	0.10%
2022/10/17	6	34.52	6	36.15	36.60	0	4,895	0.00%
2022/10/14	3	36.40	2	36.40	36.60	1	4,960	0.02%
2022/10/13	3	33.97	2	36.20	33.90	1	4,988	0.02%
2022/10/12	6	37.25	0.1	37.35	37.10	5.9	5,004	0.12%
2022/10/11	1	38.70	2	38.65	38.15	-1	5,058	-0.02%
2022/10/07	1	40.50	0	0.00	40.80	1	5,166	0.02%
2022/10/06	0	0.00	1	40.45	40.50	-1	5,380	-0.02%
2022/10/05	1.1	40.98	6	40.88	40.75	-5	5,547	-0.09%
2022/10/04	9	39.58	0	0.00	39.95	9	5,673	0.16%
2022/10/03	2	37.80	0.1	38.00	38.40	1.9	5,748	0.03%
2022/09/30	3	36.65	3	38.35	38.65	0	5,844	0.00%
2022/09/29	0	0.00	1	38.95	38.40	-1	5,923	-0.02%
2022/09/28	1	38.50	1.4	38.51	37.90	-0.4	6,001	-0.01%
2022/09/27	0	0.00	4.1	39.48	41.00	-4.1	6,068	-0.07%
2022/09/26	6	40.51	6.5	40.28	39.80	-0.5	6,150	-0.01%
2022/09/23	4	43.84	3	42.95	42.70	1	6,180	0.02%
2022/09/22	5	43.09	2	43.85	44.40	3	6,199	0.05%
2022/09/21	2	43.53	1	43.45	43.45	1	6,218	0.02%
2022/09/19	6	45.83	0.1	46.00	45.10	6	6,284	0.09%
2022/09/16	5	47.30	5	46.56	46.50	0	6,299	0.00%
2022/09/15	2	48.23	5	48.12	48.20	-3	6,296	-0.05%
2022/09/14	4	48.35	1	48.45	48.85	3	6,316	0.05%
2022/09/13	7	49.81	9	49.57	49.55	-2	6,343	-0.03%
2022/09/12	7	49.99	4	49.69	50.10	3	6,391	0.05%
2022/09/08	8	49.01	0	0.00	48.90	8	6,424	0.12%
2022/09/07	6	48.30	3.3	48.35	48.50	2.7	6,498	0.04%
2022/09/06	2.1	49.21	6	49.53	49.20	-3.9	6,630	-0.06%
2022/09/05	5	52.24	1	51.30	51.00	4	6,817	0.06%
2022/09/02	13	52.92	19.2	53.16	52.40	-6.2	6,815	-0.09%
2022/09/01	0	0.00	8	50.50	50.40	-8	6,773	-0.12%
2022/08/31	2	51.70	12	51.27	51.60	-10	6,771	-0.15%
2022/08/30	6	50.30	15	49.82	51.20	-9	6,791	-0.13%
2022/08/29	2	48.90	0	0.00	48.85	2	6,821	0.03%
2022/08/26	5	50.26	2	50.50	49.95	3	6,899	0.04%
2022/08/25	2	49.75	12	49.64	49.90	-10	7,080	-0.14%
2022/08/24	3	49.08	11	49.53	49.00	-8	7,500	-0.11%
2022/08/23	33	49.30	13.1	49.10	49.00	19.9	8,012	0.25%
2022/08/22	19.2	49.72	16	49.91	49.05	3.2	8,025	0.04%
2022/08/19	61	52.53	55	51.59	51.20	6	7,992	0.08%
2022/08/18	53	51.16	57.1	51.58	51.50	-4.1	7,962	-0.05%
2022/08/17	48.2	50.90	49	50.78	51.50	-0.8	8,485	-0.01%
2022/08/16	131	52.55	126.2	52.34	51.10	4.8	8,525	0.06%	大買/大賣/
2022/08/15	20	50.72	34.4	50.65	50.40	-14.4	8,271	-0.17%
2022/08/12	94.2	48.88	75	48.79	48.70	19.2	8,128	0.24%
2022/08/11	115	51.68	99	51.77	51.60	16	7,967	0.20%	大買/
2022/08/10	194.4	52.45	170	52.30	51.40	24.4	7,773	0.31%	大買/大賣/
2022/08/09	111	50.32	155	50.32	51.50	-44	7,113	-0.62%	大買/大賣/
2022/08/08	46.8	46.84	68.2	47.06	46.90	-21.4	6,810	-0.31%
2022/08/05	17.5	45.01	21	44.98	45.30	-3.6	6,640	-0.05%
2022/08/04	29.1	44.45	34	44.37	44.10	-5	6,597	-0.08%
2022/08/03	86.1	46.24	52	46.78	45.00	34.1	6,519	0.52%
2022/08/02	64.3	46.58	57	46.48	46.00	7.3	6,271	0.12%
2022/08/01	17.7	44.79	66	45.51	46.50	-48.3	6,076	-0.79%
2022/07/29	6.1	44.32	12.1	44.49	44.35	-6.1	5,961	-0.10%
2022/07/28	52	44.53	33	44.47	43.90	19	5,936	0.32%
2022/07/27	104.1	45.95	109	46.65	45.30	-4.9	5,858	-0.08%	大買/大賣/
2022/07/26	33.1	44.13	13	44.26	43.60	20.1	5,595	0.36%
2022/07/25	4	45.51	4	45.61	45.75	0	5,535	0.00%
2022/07/22	27.1	45.59	19	47.10	45.20	8.1	5,515	0.15%
2022/07/21	27	46.18	24	46.08	46.35	3	5,430	0.06%
2022/07/20	24	45.38	17	45.57	45.00	7	5,356	0.13%
2022/07/19	12.1	45.38	11	45.51	45.20	1.1	5,328	0.02%
2022/07/18	7	45.26	14	45.29	45.25	-7	5,298	-0.13%
2022/07/15	48	45.04	44	45.29	44.90	4	5,258	0.08%
2022/07/14	25	43.93	32	43.82	45.15	-7	5,183	-0.14%
2022/07/13	28.1	42.37	27	42.13	42.65	1.1	4,981	0.02%
2022/07/12	17	39.84	21	40.07	38.80	-4	4,835	-0.08%
2022/07/11	21	43.84	4	44.48	43.10	17	4,733	0.36%
2022/07/08	36.1	44.75	30	44.39	44.25	6.1	4,659	0.13%
2022/07/07	91	43.04	99	42.20	43.45	-8	4,569	-0.18%
2022/07/06	25	44.10	21.1	43.66	42.10	3.9	4,503	0.09%
2022/07/05	19	45.60	15	45.79	44.95	4	4,485	0.09%
2022/07/04	26	47.81	29	47.14	46.30	-3	4,428	-0.07%
2022/07/01	14	52.22	8	52.28	49.75	6	4,379	0.14%
2022/06/30	6	54.73	6	54.88	55.20	0	4,355	0.00%
2022/06/29	17	55.68	15	55.77	55.20	2	4,360	0.05%
2022/06/28	3.1	55.24	8	54.35	55.20	-4.9	4,408	-0.11%
2022/06/27	55	57.31	54	57.37	56.60	1	4,423	0.02%
2022/06/24	2	55.35	17	55.60	55.00	-15	4,505	-0.33%
2022/06/23	3	54.87	0	0.00	54.50	3	4,618	0.06%
2022/06/22	25.1	55.22	86	55.17	54.60	-60.9	4,838	-1.26%
2022/06/21	57	56.85	33	55.38	56.90	24	4,951	0.48%
2022/06/20	49	55.26	56	57.25	54.70	-7	4,925	-0.14%
2022/06/17	9	58.09	4.2	58.17	58.00	4.8	4,884	0.10%
2022/06/16	3	59.83	6	60.45	59.80	-3	4,884	-0.06%
2022/06/15	59	61.56	70	61.30	61.00	-11	4,858	-0.23%
2022/06/14	125	60.89	141	60.76	60.80	-16	4,734	-0.34%	大買/大賣/
2022/06/13	22	59.05	26	59.28	58.30	-4	4,530	-0.09%
2022/06/10	39	60.04	38	60.96	60.00	1	4,522	0.02%
2022/06/09	31	60.27	24	60.58	60.20	7	4,472	0.16%
2022/06/08	36	61.04	31	61.28	61.00	5	4,472	0.11%
2022/06/07	33	61.77	34	61.52	61.60	-1	4,446	-0.02%
2022/06/06	34.1	61.17	37	61.92	61.00	-2.9	4,381	-0.07%
2022/06/02	57	64.14	59.1	64.13	63.30	-2.1	4,308	-0.05%
2022/06/01	173	64.48	141	64.32	64.00	32	4,144	0.77%	大買/大賣/
2022/05/31	167	62.69	180	62.67	62.40	-13	3,747	-0.35%	大買/大賣/
2022/05/30	35	59.87	33	59.61	59.00	2	3,289	0.06%
2022/05/27	21	58.45	9	58.42	58.50	12	3,311	0.36%
2022/05/26	66	58.53	49	58.16	57.90	17	3,325	0.51%
2022/05/25	245	59.58	170.1	59.66	58.60	74.9	3,260	2.30%	大買/大賣/
2022/05/24	18	58.05	29	58.08	59.40	-11	2,709	-0.41%
2022/05/23	6.1	54.14	0	0.00	54.00	6.1	2,599	0.23%
2022/05/20	2	55.15	0	0.00	54.60	2	2,635	0.08%
2022/05/19	1	55.50	0	0.00	55.40	1	2,642	0.04%
2022/05/18	7	57.39	3	57.47	57.00	4	2,675	0.15%
2022/05/17	3	56.17	0	0.00	57.50	3	2,727	0.11%
2022/05/16	3	55.20	3	54.90	54.30	0	2,729	0.00%
2022/05/12	2	52.45	0	0.00	53.00	2	2,765	0.07%
2022/05/11	0	0.00	0.5	54.00	54.00	-0.5	2,769	-0.02%
2022/05/10	2	53.95	0	0.00	55.10	2	2,781	0.07%
2022/05/09	2	56.10	2	55.99	55.60	0	2,789	0.00%
2022/05/06	0	0.00	1	56.30	57.10	-1	2,797	-0.04%
2022/05/05	0	0.00	3	56.90	57.80	-3	2,814	-0.11%
2022/05/04	0	0.00	3.1	57.02	56.10	-3.1	2,853	-0.11%
2022/05/03	3	56.10	0	0.00	56.10	3	2,864	0.10%
2022/04/29	0	0.00	2	56.40	56.30	-2	2,886	-0.07%
2022/04/28	4	55.58	2	55.25	55.00	2	2,896	0.07%
2022/04/27	0.2	54.90	2	53.70	54.70	-1.8	2,894	-0.06%
2022/04/26	0	0.00	1	56.80	56.30	-1	2,890	-0.03%
2022/04/25	1.1	56.95	0	0.00	56.90	1.1	2,909	0.04%
2022/04/22	1.6	59.52	1.2	60.17	59.20	0.4	2,906	0.01%
2022/04/21	6	60.75	8	60.43	60.00	-2	2,916	-0.07%
2022/04/20	5	60.26	1	60.70	61.20	4	2,897	0.14%
2022/04/19	1	57.90	0	0.00	57.00	1	2,880	0.03%
2022/04/18	0	0.00	2.2	56.92	56.80	-2.2	2,884	-0.08%
2022/04/15	5.1	57.40	11	58.76	56.70	-5.9	2,900	-0.20%
2022/04/14	0	0.00	10	60.24	59.90	-10	2,893	-0.35%
2022/04/13	5.1	60.44	24	60.48	60.20	-18.9	2,902	-0.65%
2022/04/12	5.1	60.67	6.1	59.80	59.70	-1	2,910	-0.03%
2022/04/11	25.1	64.02	20	62.31	61.00	5.1	2,906	0.18%
2022/04/08	16.1	67.25	7	66.73	66.30	9.1	2,886	0.31%
2022/04/07	10.1	68.43	3.9	68.19	67.10	6.2	2,887	0.21%
2022/04/06	5	67.76	5.2	68.07	67.70	-0.2	2,853	-0.01%
2022/04/01	9.2	67.90	0.1	67.40	67.30	9.1	2,846	0.32%
2022/03/31	13.1	67.11	14.1	66.39	69.00	-1	2,846	-0.04%
2022/03/30	8	67.18	7.3	67.36	66.60	0.7	2,779	0.03%
2022/03/29	15.1	67.21	16	66.80	68.00	-0.9	2,737	-0.03%
2022/03/28	21.1	67.93	24.1	67.44	67.40	-3	2,626	-0.11%
2022/03/25	37.2	66.93	4.1	68.85	70.50	33.1	2,535	1.30%
2022/03/24	1	61.40	34.3	62.88	64.10	-33.3	2,356	-1.41%
2022/03/23	5.1	58.64	2.1	58.44	58.30	3	2,262	0.13%
2022/03/22	1	58.00	1.1	57.94	58.70	-0.1	2,273	-0.01%
2022/03/21	6	58.93	3	58.80	57.70	3	2,291	0.13%
2022/03/18	3.1	57.19	8.1	57.54	58.90	-5	2,301	-0.22%
2022/03/17	3	54.03	3	53.93	53.70	0	2,286	0.00%
2022/03/16	1	52.90	0.2	53.00	52.40	0.8	2,306	0.04%
2022/03/15	4.1	54.12	3	54.47	52.90	1.1	2,347	0.05%
2022/03/14	2.1	56.07	3	56.43	55.80	-0.9	2,364	-0.04%
2022/03/11	10.3	57.27	5.1	56.93	56.80	5.2	2,402	0.22%
2022/03/10	3.2	56.14	2	57.80	57.60	1.2	2,402	0.05%
2022/03/09	0	0.00	7.4	54.56	54.40	-7.4	2,415	-0.31%
2022/03/08	5.1	54.68	1.1	55.50	54.20	4	2,501	0.16%
2022/03/07	3.1	55.75	3	56.27	55.00	0.1	2,598	0.00%
2022/03/04	12	60.55	3	61.00	59.00	9	2,626	0.34%
2022/03/03	9	61.33	11.1	61.60	60.70	-2.1	2,675	-0.08%
2022/03/02	17.6	62.79	7	61.57	62.80	10.6	2,699	0.39%
2022/03/01	7.1	59.41	3	57.75	60.50	4.1	2,682	0.15%
2022/02/25	3	54.90	5	55.00	55.00	-2	2,718	-0.07%
2022/02/24	4.2	54.10	6	55.13	53.40	-1.8	2,782	-0.06%
2022/02/23	0	57.00	0	0.00	56.60	0	2,784	0.00%
2022/02/22	6	56.72	1	55.70	56.60	5	2,874	0.17%
2022/02/21	0.1	59.11	1	58.70	58.80	-0.9	3,043	-0.03%
2022/02/18	5	59.26	3.1	59.21	59.80	2	3,324	0.06%
2022/02/17	6	58.78	6.1	58.83	58.40	0	3,740	0.00%
2022/02/16	1	60.80	0	0.00	60.40	1	3,954	0.03%
2022/02/15	1	61.00	1	60.20	60.50	0	4,095	0.00%
2022/02/14	3.1	60.79	3	60.70	60.00	0.1	4,309	0.00%
2022/02/11	3	63.40	4.1	63.19	64.00	-1.1	4,352	-0.03%
2022/02/10	5.6	65.44	3	65.80	64.20	2.6	4,447	0.06%
2022/02/09	3	66.80	0.1	66.80	67.10	2.9	4,654	0.06%
2022/02/08	0.1	65.57	6.1	65.18	65.50	-6	4,953	-0.12%
2022/02/07	2	62.70	1	61.50	63.10	1	5,128	0.02%
2022/01/26	2	61.40	12.1	61.86	60.50	-10.1	5,160	-0.20%
2022/01/25	6	66.28	3	64.87	64.00	3	5,268	0.06%
2022/01/24	4	65.20	16	65.45	65.10	-12	5,382	-0.22%
2022/01/21	1	67.90	1	68.20	67.50	0	5,465	0.00%
2022/01/20	0	0.00	2	69.40	68.80	-2	5,582	-0.04%
2022/01/19	1.1	68.78	7	68.39	68.30	-6	5,807	-0.10%
2022/01/18	14.1	70.57	5	70.06	69.40	9.1	6,106	0.15%
2022/01/17	0	0.00	1	67.40	68.00	-1	6,195	-0.02%
2022/01/14	2	66.50	7	68.01	67.90	-5	6,285	-0.08%
2022/01/13	0	0.00	3	68.57	68.40	-3	6,345	-0.05%
2022/01/12	1.3	70.08	13	68.89	68.60	-11.8	6,368	-0.18%
2022/01/11	3	70.03	6	69.83	69.90	-3	6,406	-0.05%
2022/01/10	6.1	71.31	7	69.69	70.00	-0.9	6,445	-0.01%
2022/01/07	0	74.00	2.5	72.24	71.60	-2.5	6,482	-0.04%
2022/01/06	1.1	73.49	0.1	74.00	73.50	1	6,535	0.02%
2022/01/05	0	0.00	3	77.56	75.50	-3	6,642	-0.05%
2022/01/04	3.2	76.81	1	76.91	77.00	2.2	6,699	0.03%
2022/01/03	9.2	78.19	4.4	78.13	76.60	4.8	6,756	0.07%
2021/12/30	13	75.57	6	76.29	79.70	7	6,857	0.10%
2021/12/29	1	74.30	2	74.50	75.30	-1	7,027	-0.01%
2021/12/28	4.1	74.41	2	74.50	74.40	2.1	7,212	0.03%
2021/12/27	4.3	75.59	2.7	75.02	75.60	1.6	7,377	0.02%
2021/12/24	4	74.03	6	73.60	73.40	-2	7,585	-0.03%
2021/12/23	6.2	74.19	0.3	73.99	74.30	5.9	7,792	0.08%
2021/12/22	4.4	72.85	2	73.70	73.00	2.4	7,950	0.03%
2021/12/21	4.1	73.35	4.5	73.71	71.90	-0.4	8,098	0.00%
2021/12/20	6	72.87	3.8	72.53	71.60	2.3	8,336	0.03%
2021/12/17	11.2	75.65	19	75.22	75.00	-7.8	8,634	-0.09%
2021/12/16	9.1	77.95	10.3	77.24	77.80	-1.2	8,969	-0.01%
2021/12/15	6.1	77.23	23.1	77.45	77.00	-16.9	9,349	-0.18%
2021/12/14	8	78.76	11.2	78.12	78.30	-3.2	9,677	-0.03%
2021/12/13	16	80.11	32.4	80.82	80.70	-16.4	9,673	-0.17%
2021/12/10	6.1	78.76	23	78.67	79.40	-16.9	9,658	-0.17%
2021/12/09	52.1	81.07	10	80.96	80.10	42.1	9,649	0.44%
2021/12/08	32.3	79.96	6.1	80.58	80.30	26.3	9,634	0.27%
2021/12/07	10.4	79.27	5.4	79.24	79.30	5.1	9,649	0.05%
2021/12/06	3.2	77.84	7.1	78.15	77.60	-3.9	9,680	-0.04%
2021/12/03	7.4	78.27	19	78.49	78.20	-11.6	9,742	-0.12%
2021/12/02	37.7	78.23	2.5	78.64	77.00	35.2	9,777	0.36%
2021/12/01	11	77.38	5.5	79.47	80.40	5.5	9,784	0.06%
2021/11/30	11.7	81.62	5	81.94	80.90	6.7	9,731	0.07%
2021/11/29	30.7	81.28	20	79.35	81.50	10.7	9,750	0.11%
2021/11/26	12.1	82.34	29	82.66	80.40	-16.9	9,718	-0.17%
2021/11/25	22.3	85.09	10.2	85.16	84.30	12.1	9,740	0.12%
2021/11/24	16.3	86.31	16.3	86.12	87.80	0	9,806	0.00%
2021/11/23	16.4	85.62	12.2	84.28	83.30	4.2	9,799	0.04%
2021/11/22	5.1	86.78	8.1	86.78	86.80	-3	9,845	-0.03%
2021/11/19	20.4	86.85	17.6	87.38	86.80	2.8	10,070	0.03%
2021/11/18	39.5	87.88	53.9	88.23	86.00	-14.4	10,340	-0.14%
2021/11/17	54.9	90.71	58.6	90.28	90.70	-3.7	10,275	-0.04%
2021/11/16	87.5	93.32	52.5	92.81	95.00	35	10,092	0.35%
2021/11/15	39.6	87.06	37.7	86.97	88.70	1.9	9,805	0.02%
2021/11/12	22.1	82.10	40	82.40	80.70	-17.9	9,768	-0.18%
2021/11/11	49.2	81.85	34	82.55	82.50	15.2	9,816	0.15%
2021/11/10	14	78.98	16	78.61	78.20	-2	9,977	-0.02%
2021/11/09	19.1	77.78	23	78.03	77.80	-3.9	10,060	-0.04%
2021/11/08	33.7	80.43	44.1	80.86	79.50	-10.4	10,052	-0.10%
2021/11/05	64.1	82.61	33.5	83.39	86.00	30.6	9,997	0.31%
2021/11/04	18.1	77.96	27	80.01	81.00	-8.9	9,808	-0.09%
2021/11/03	11	74.25	5	73.22	73.70	6	9,798	0.06%
2021/11/02	19.2	75.11	24.6	74.22	73.70	-5.4	9,912	-0.05%
2021/11/01	16	79.79	28	79.76	78.10	-12	10,096	-0.12%
2021/10/29	43.6	78.16	29.1	77.76	78.80	14.5	10,062	0.14%
2021/10/28	33	78.36	13	78.32	77.30	20	10,064	0.20%
2021/10/27	40	80.12	24	78.93	79.50	16	10,210	0.16%
2021/10/26	40.1	76.70	14.3	76.58	79.00	25.8	10,191	0.25%
2021/10/25	6.3	71.45	14	70.91	72.70	-7.7	10,051	-0.08%
2021/10/22	13	66.47	4	67.03	66.10	9	10,247	0.09%
2021/10/21	11	70.88	3	70.80	68.60	8	10,553	0.08%
2021/10/20	4	70.13	0	0.00	70.50	4	11,292	0.04%
2021/10/19	7.1	71.16	3.3	70.94	70.70	3.9	11,802	0.03%
2021/10/18	3.3	69.12	13	69.26	70.00	-9.8	11,979	-0.08%
2021/10/15	11.2	69.72	2	68.55	69.80	9.2	12,325	0.07%
2021/10/14	9	68.36	22	67.64	68.00	-13	12,705	-0.10%
2021/10/13	23	67.70	29.3	69.69	68.50	-6.3	13,009	-0.05%
2021/10/12	14	73.51	7	73.29	73.40	7	13,525	0.05%
2021/10/08	6	72.68	14.1	73.40	72.20	-8.1	14,514	-0.06%
2021/10/07	31.1	73.46	11	73.84	74.50	20.1	15,483	0.13%
2021/10/06	23.6	74.94	28	76.48	71.90	-4.4	16,382	-0.03%
2021/10/05	23	79.54	5	77.38	79.40	18	16,456	0.11%
2021/10/04	12	74.33	23	75.19	77.50	-11	16,672	-0.07%
2021/10/01	15	83.06	28.3	81.09	79.40	-13.3	16,586	-0.08%
2021/09/30	20.1	84.71	8	86.14	88.20	12.1	16,565	0.07%
2021/09/29	11	80.47	7	80.41	82.50	4	16,598	0.02%
2021/09/28	11	78.83	13	78.51	80.70	-2	16,797	-0.01%
2021/09/27	12	79.04	27.6	78.59	80.00	-15.6	17,362	-0.09%
2021/09/24	21	74.87	66	75.05	77.00	-45	18,015	-0.25%
2021/09/23	67.1	72.61	71.6	71.51	76.90	-4.5	17,834	-0.03%
2021/09/22	79.3	67.81	30.3	66.56	72.20	49	17,619	0.28%
2021/09/17	30.3	63.68	35.3	63.25	65.70	-5	17,474	-0.03%
2021/09/16	2	59.90	4.1	59.16	59.90	-2	17,333	-0.01%
2021/09/15	2	58.50	7.1	57.90	57.30	-5.1	17,507	-0.03%
2021/09/14	15	57.69	10.4	57.63	57.70	4.6	17,715	0.03%
2021/09/13	7	57.94	14	57.61	57.60	-7	17,995	-0.04%
2021/09/10	17	59.52	4	59.88	59.40	13	18,278	0.07%
2021/09/09	0	59.20	54	57.19	59.40	-54	18,661	-0.29%
2021/09/08	7	58.57	19	58.91	58.10	-12	18,879	-0.06%
2021/09/07	13	58.27	7	58.89	59.10	6	19,428	0.03%
2021/09/06	9.2	59.43	8	59.51	59.10	1.2	20,152	0.01%
2021/09/03	4	58.83	4	58.95	58.50	0	20,537	0.00%
2021/09/02	3	58.00	11.1	57.60	58.10	-8.1	21,454	-0.04%
2021/09/01	3	58.77	6.2	58.76	58.50	-3.2	22,077	-0.01%
2021/08/31	25.1	58.75	22	58.98	59.10	3	22,326	0.01%
2021/08/30	22.4	59.27	41	59.51	58.80	-18.7	22,832	-0.08%
2021/08/27	19	56.29	9	56.69	56.50	10	23,183	0.04%
2021/08/26	7	56.02	14	56.66	56.40	-7	23,269	-0.03%
2021/08/25	20.2	55.43	83.1	56.38	57.60	-62.9	23,488	-0.27%
2021/08/24	76	51.85	51.4	53.20	54.50	24.6	23,389	0.11%
2021/08/23	42.1	48.77	35.1	49.25	49.55	7	23,065	0.03%
2021/08/20	39	47.18	60	47.21	46.80	-21	22,978	-0.09%
2021/08/19	63	48.71	42	48.51	47.80	21	22,900	0.09%
2021/08/18	64.1	46.17	65	46.57	50.80	-1	22,755	0.00%
2021/08/17	19	46.10	41	45.73	46.25	-22	22,562	-0.10%
2021/08/16	74	48.24	76	46.82	45.60	-2	22,394	-0.01%
2021/08/13	26.1	50.10	29	49.27	48.15	-3	22,051	-0.01%
2021/08/12	17	50.91	10	50.95	51.00	7	21,986	0.03%
2021/08/11	33.2	50.55	38.3	51.48	49.85	-5.1	21,968	-0.02%
2021/08/10	37.1	52.05	37	52.17	51.50	0.1	21,874	0.00%
2021/08/09	47	53.37	61	52.64	52.20	-14	21,856	-0.06%
2021/08/06	53	56.09	45	55.67	55.20	8	21,775	0.04%
2021/08/05	77	57.85	99	57.99	57.30	-22	21,713	-0.10%
2021/08/04	28	55.81	27	56.01	56.50	1	21,521	0.00%
2021/08/03	34	56.24	12.1	56.38	55.60	22	21,570	0.10%
2021/08/02	73.1	55.51	58.1	55.91	56.00	15	21,517	0.07%
2021/07/30	76	57.52	63	57.07	58.20	13	21,336	0.06%
2021/07/29	38.8	58.95	30	59.03	58.50	8.8	21,197	0.04%
2021/07/28	115.1	59.17	112.4	58.94	58.40	2.7	21,126	0.01%	大買/大賣/
2021/07/27	77.1	62.77	96.1	62.61	61.30	-19.1	21,034	-0.09%
2021/07/26	435.6	64.24	473.4	64.98	63.80	-37.9	20,819	-0.18%	大買/大賣/
2021/07/23	166.1	61.01	115	60.61	63.50	51.1	20,268	0.25%	大買/大賣/
2021/07/22	40	58.54	26.1	58.98	57.90	13.9	20,195	0.07%
2021/07/21	120.1	59.50	107	59.61	57.70	13.1	20,085	0.07%	大買/大賣/
2021/07/20	149.1	60.11	109	60.22	58.60	40.1	19,787	0.20%	大買/大賣/
2021/07/19	152.2	62.80	165	62.68	62.40	-12.8	19,534	-0.07%	大買/大賣/
2021/07/16	187.1	63.07	204.2	62.71	61.90	-17.1	19,444	-0.09%	大買/大賣/
2021/07/15	362.5	61.96	393.9	62.12	62.00	-31.4	18,986	-0.17%	大買/大賣/
2021/07/14	277.1	56.85	560	57.12	59.50	-282.9	18,185	-1.56%	大買/大賣/鉅額交易
2021/07/13	603.6	56.34	302.9	56.37	57.00	300.7	17,799	1.69%	大買/大賣/鉅額交易
2021/07/12	48.1	51.83	40.2	51.98	52.50	7.9	17,289	0.05%
2021/07/09	72.1	50.67	78	50.75	50.50	-5.9	17,635	-0.03%
2021/07/08	20.1	49.40	21	49.75	48.85	-0.9	17,955	-0.01%
2021/07/07	55.1	50.42	54	50.43	49.05	1.1	18,376	0.01%
2021/07/06	54	52.56	43	52.99	52.00	11	18,404	0.06%
2021/07/05	133.3	53.47	108	54.34	53.60	25.3	18,275	0.14%	大買/大賣/
2021/07/02	253.2	54.23	190.5	53.64	53.00	62.7	18,035	0.35%	大買/大賣/
2021/07/01	200	52.79	209.5	54.08	55.00	-9.5	17,381	-0.05%	大買/大賣/
2021/06/30	16	48.89	35	48.81	50.00	-19	16,481	-0.12%
2021/06/29	25	49.71	15	48.84	47.70	10	16,321	0.06%
2021/06/28	111.2	48.83	93	48.79	50.40	18.2	16,180	0.11%	大買/
2021/06/25	55	50.31	83.4	50.41	49.65	-28.4	15,939	-0.18%
2021/06/24	74.5	51.53	61	51.18	50.60	13.5	15,743	0.09%
2021/06/23	102	51.41	86	50.92	51.50	16	15,534	0.10%	大買/
2021/06/22	75	51.53	68	51.77	52.00	7	15,340	0.05%
2021/06/21	79	51.77	93	51.30	50.30	-14	15,136	-0.09%
2021/06/18	131	53.05	141	52.23	52.20	-10	14,954	-0.07%	大買/大賣/
2021/06/17	87	54.00	74.2	53.50	53.50	12.8	14,540	0.09%
2021/06/16	215	55.10	234	54.76	53.10	-19	14,287	-0.13%	大買/大賣/
2021/06/15	307.9	52.31	317.3	52.81	54.70	-9.4	13,773	-0.07%	大買/大賣/
2021/06/11	105.3	49.25	119.2	49.38	50.50	-13.9	13,232	-0.10%	大買/大賣/
2021/06/10	338.4	49.04	322.3	49.15	49.35	16.1	12,804	0.13%	大買/大賣/
2021/06/09	136.3	45.79	139.4	46.79	46.20	-3.1	11,856	-0.03%	大買/大賣/
2021/06/08	52	43.78	65	43.80	43.40	-13	11,202	-0.12%
2021/06/07	59	43.19	51.1	42.78	43.00	7.9	10,929	0.07%
2021/06/04	61.1	43.68	108	43.40	44.80	-46.9	10,341	-0.45%	大賣/
2021/06/03	72	40.01	67	40.16	40.75	5	9,885	0.05%
2021/06/02	68	40.07	63	40.36	39.60	5	9,774	0.05%
2021/06/01	34	36.30	46	37.52	38.50	-12	9,457	-0.13%
2021/05/31	5	35.37	3	35.25	35.00	2	9,328	0.02%
2021/05/28	4	35.44	48	35.86	35.40	-44	9,346	-0.47%
2021/05/27	2	34.15	5	34.45	34.45	-3	9,361	-0.03%
2021/05/26	3	34.00	5	33.93	34.15	-2	9,430	-0.02%
2021/05/25	4.1	34.10	4	34.41	34.15	0.1	9,578	0.00%
2021/05/24	5	32.93	12	32.52	33.10	-7	9,675	-0.07%
2021/05/21	13.5	32.34	4	32.15	32.25	9.5	9,741	0.10%
2021/05/20	7	32.65	16	32.38	32.05	-9	9,865	-0.09%
2021/05/19	8	30.63	7	30.89	32.00	1	9,867	0.01%
2021/05/18	5	29.25	3	29.10	29.75	2	9,866	0.02%
2021/05/17	11	27.81	10	27.09	27.05	1	9,851	0.01%
2021/05/14	13	30.38	29	29.49	30.00	-16	9,781	-0.16%
2021/05/13	2	30.33	9	29.33	29.90	-7	9,703	-0.07%
2021/05/12	14	31.84	28	32.16	31.15	-14	9,636	-0.15%
2021/05/11	67	34.91	140	35.39	34.40	-73	9,527	-0.77%	大賣/
2021/05/10	14	38.06	12	38.21	38.20	2	9,448	0.02%
2021/05/07	13	38.33	17	38.33	39.25	-4	9,455	-0.04%
2021/05/06	26	37.03	51	37.03	36.55	-25	9,436	-0.26%
2021/05/05	21	37.68	31	36.71	36.55	-10	9,429	-0.11%
2021/05/04	85	37.28	58.5	37.43	36.85	26.5	9,431	0.28%
2021/05/03	62	41.80	26	42.78	40.55	36	9,292	0.39%
2021/04/29	140.1	44.92	78.4	45.08	44.90	61.7	9,237	0.67%	大買/
2021/04/28	176.1	44.53	90	45.44	46.80	86.1	9,191	0.94%	大買/
2021/04/27	24	42.43	94	42.60	42.55	-70	9,246	-0.76%
2021/04/26	39	41.99	11	41.62	41.90	28	9,660	0.29%
2021/04/23	53	42.26	64	41.92	42.00	-11	9,709	-0.11%
2021/04/22	88.2	42.11	63	41.39	40.55	25.2	9,708	0.26%
2021/04/21	32.2	43.76	21	44.09	43.45	11.2	9,536	0.12%
2021/04/20	77.1	44.24	100	44.07	44.00	-23	9,436	-0.24%
2021/04/19	238.2	47.80	232	47.47	45.25	6.2	9,264	0.07%	大買/大賣/
2021/04/16	251	46.62	284	47.03	49.35	-33	8,688	-0.38%	大買/大賣/
2021/04/15	210	45.02	184.1	45.35	44.90	25.9	8,211	0.32%	大買/大賣/
2021/04/14	331	40.88	335.6	42.26	42.90	-4.6	7,660	-0.06%	大買/大賣/
2021/04/13	154.2	41.61	103	40.53	39.00	51.2	7,316	0.70%	大買/大賣/
2021/04/12	13	38.47	22.1	39.28	39.95	-9.1	6,883	-0.13%
2021/04/09	23	36.33	104	36.43	36.35	-81	6,770	-1.20%	大賣/
2021/04/08	38	35.89	43.4	36.06	35.95	-5.4	6,852	-0.08%
2021/04/07	13	35.34	13	35.45	35.25	0	6,755	0.00%
2021/04/06	14	34.96	3.1	34.98	34.95	10.9	6,727	0.16%
2021/04/01	1	34.20	2	34.50	34.20	-1	6,726	-0.01%
2021/03/31	2	33.98	2	33.95	33.95	0	6,809	0.00%
2021/03/30	3	34.43	7	34.51	34.40	-4	6,835	-0.06%
2021/03/29	1	34.65	6	34.77	34.70	-5	6,872	-0.07%
2021/03/26	7	34.68	4	34.90	34.85	3	6,942	0.04%
2021/03/25	7	35.11	9	34.82	34.50	-2	6,997	-0.03%
2021/03/24	24	35.66	24	35.76	35.10	0	7,068	0.00%
2021/03/23	41	35.49	9	35.47	35.40	32	7,046	0.45%
2021/03/22	2	34.55	10	34.55	34.55	-8	7,038	-0.11%
2021/03/19	3	34.33	12	34.40	34.20	-9	7,428	-0.12%
2021/03/18	19	35.26	9	34.88	34.80	10	7,666	0.13%
2021/03/17	27	36.27	31	36.44	35.40	-4	7,901	-0.05%
2021/03/16	15	35.47	11.2	35.23	35.15	3.8	7,702	0.05%
2021/03/15	9	34.92	8.2	34.90	34.85	0.8	7,713	0.01%
2021/03/12	9	35.00	21.4	34.69	34.80	-12.4	7,743	-0.16%
2021/03/11	7	34.11	24.1	34.34	34.35	-17.1	7,846	-0.22%
2021/03/10	0	33.78	2	33.58	34.00	-2	7,931	-0.03%
2021/03/09	25	32.99	5	33.06	33.05	20	8,048	0.25%
2021/03/08	4	35.15	14	34.71	33.55	-10	8,411	-0.12%
2021/03/05	3	34.68	15	34.51	34.45	-12	8,794	-0.14%
2021/03/04	21	35.19	7	35.19	35.00	14	8,966	0.16%
2021/03/03	6	35.00	13	34.95	35.30	-7	9,132	-0.08%
2021/03/02	20	35.68	12	34.89	35.00	8	9,307	0.09%
2021/02/26	18	35.13	18.4	35.13	35.40	-0.4	9,362	0.00%
2021/02/25	92	36.05	71	35.84	35.50	21	9,728	0.22%
2021/02/24	54	35.24	34.1	35.43	35.45	19.9	9,758	0.20%
2021/02/23	22	34.79	13	34.72	34.95	9	9,674	0.09%
2021/02/22	30.1	34.43	38	34.79	34.90	-7.9	9,605	-0.08%
2021/02/19	5	33.93	41	33.88	33.85	-36	9,463	-0.38%
2021/02/18	12	33.06	12	32.60	33.45	0	9,386	0.00%
2021/02/17	22	31.50	21	31.80	32.15	1	9,330	0.01%
2021/02/05	13.1	30.51	18	30.44	30.35	-4.9	9,309	-0.05%
2021/02/04	9	30.86	10	31.13	30.80	-1	9,555	-0.01%
2021/02/03	9	30.89	5	31.45	31.15	4	9,645	0.04%
2021/02/02	29.3	31.14	18	31.11	31.00	11.3	9,607	0.12%
2021/02/01	59	30.56	68	30.47	30.55	-9	9,563	-0.09%
2021/01/29	11	32.24	8	32.41	31.85	3	9,492	0.03%
2021/01/28	26	33.10	19	33.27	32.85	7	9,430	0.07%
2021/01/27	27	33.26	17	33.36	33.70	10	9,358	0.11%
2021/01/26	18	33.64	5	33.77	33.05	13	9,297	0.14%
2021/01/25	10	32.50	19	33.03	32.65	-9	9,200	-0.10%
2021/01/22	40	32.41	29	32.34	32.45	11	9,131	0.12%
2021/01/21	32	34.28	62	33.79	33.25	-30	8,997	-0.33%
2021/01/20	139.7	35.41	176	34.82	33.30	-36.3	8,775	-0.41%	大買/大賣/
2021/01/19	165	35.09	105	35.97	36.95	60	8,249	0.73%	大買/大賣/
2021/01/18	44.1	33.52	42	33.59	33.60	2.1	7,742	0.03%
2021/01/15	67	33.53	120	33.33	34.20	-53	7,591	-0.70%	大賣/
2021/01/14	38	32.55	6	32.63	32.50	32	7,401	0.43%
2021/01/13	11	32.95	11	33.04	32.50	0	7,308	0.00%
2021/01/12	24	32.89	7	33.14	32.00	17	7,224	0.24%
2021/01/11	20	33.10	51	33.45	33.35	-31	7,154	-0.43%
2021/01/08	8	32.51	3.2	32.56	32.40	4.8	7,069	0.07%
2021/01/07	42	33.47	15	33.41	33.00	27	7,006	0.39%
2021/01/06	148.2	34.24	275.6	34.21	33.20	-127.4	6,934	-1.84%	大買/大賣/鉅額交易
2021/01/05	31	33.02	12.3	33.09	33.05	18.7	6,555	0.28%
2021/01/04	52	33.42	33	33.42	33.55	19	6,475	0.29%
2020/12/31	94.1	33.18	117	32.88	33.35	-22.9	6,337	-0.36%	大賣/
2020/12/30	15	31.96	5	31.92	31.80	10	6,122	0.16%
2020/12/29	10.3	32.11	6	32.49	32.10	4.3	6,086	0.07%
2020/12/28	7	32.00	5	32.01	32.10	2	6,036	0.03%
2020/12/25	40	32.25	20	32.49	32.00	20	5,999	0.33%
2020/12/24	2	31.90	1	31.90	31.85	1	5,900	0.02%
2020/12/23	26	30.70	21.3	31.18	31.25	4.7	5,853	0.08%
2020/12/22	12	31.80	16	30.85	30.55	-4	5,826	-0.07%
2020/12/21	14	32.29	9.1	32.10	32.15	4.9	5,804	0.08%
2020/12/18	40.3	32.94	12	33.10	33.05	28.3	5,745	0.49%
2020/12/17	48	32.41	28	32.29	32.30	20	5,643	0.35%
2020/12/16	46.1	33.09	20	33.12	32.90	26.1	5,570	0.47%
2020/12/15	179.5	34.13	261.3	33.48	32.75	-81.8	5,444	-1.50%	大買/大賣/
2020/12/14	357	33.75	244.2	33.99	34.85	112.8	5,034	2.24%	大買/大賣/鉅額交易
2020/12/11	60	31.87	133	31.69	31.70	-73	4,764	-1.53%	大賣/
2020/12/10	10	30.41	162	30.32	30.40	-152	4,431	-3.43%	大賣/鉅額交易
2020/12/09	0	0.00	2	30.80	31.00	-2	4,376	-0.05%
2020/12/08	18	30.76	14	30.75	30.60	4	4,338	0.09%
2020/12/07	21	30.79	74	30.59	30.90	-53	4,287	-1.24%
2020/12/04	12	30.52	5	30.62	30.45	7	4,150	0.17%
2020/12/03	74	30.91	122	30.68	30.40	-48	4,056	-1.18%	大賣/
2020/12/02	250	32.34	59	31.57	31.25	191	4,006	4.77%	大買/鉅額交易
2020/12/01	242	31.11	115	31.03	31.95	127	3,632	3.50%	大買/大賣/鉅額交易
2020/11/30	108	29.96	140	30.05	30.05	-32	3,213	-1.00%	大買/大賣/
2020/11/27	36	28.92	34	28.57	29.00	2	3,069	0.07%
2020/11/26	48	28.20	46	28.22	27.60	2	2,891	0.07%
2020/11/25	48	27.28	47	26.84	27.10	1	2,697	0.04%
2020/11/24	113	28.21	70	28.36	27.30	43	2,609	1.65%	大買/
2020/11/23	2	24.95	67	26.71	27.15	-65	2,327	-2.79%
2020/11/20	19	24.70	4	24.83	24.70	15	2,263	0.66%
2020/11/19	0	0.00	2	24.35	24.25	-2	2,461	-0.08%
2020/11/18	2.5	23.95	3	23.85	23.85	-0.5	2,489	-0.02%
2020/11/17	2	24.00	13	23.65	23.50	-11	2,482	-0.44%
2020/11/16	5	23.70	4	23.81	23.90	1	2,520	0.04%
2020/11/13	6	23.50	214	23.45	23.65	-208	2,525	-8.23%	大賣/鉅額交易
2020/11/12	291	24.89	65	25.06	24.15	226	2,505	9.02%	大買/鉅額交易
2020/11/11	7	23.29	9	22.72	23.60	-2	2,300	-0.09%
2020/11/10	8	22.10	8	22.33	22.15	0	2,207	0.00%
2020/11/04	6	22.18	13	22.33	22.25	-7	2,336	-0.30%
2020/11/03	13	22.05	13	22.25	22.05	0	2,376	0.00%
2020/11/02	0	0.00	8	21.65	21.95	-8	2,599	-0.31%
2020/10/30	12	21.86	0	0.00	21.75	12	2,699	0.44%
2020/10/29	9	22.07	3	22.25	22.20	6	2,734	0.22%
2020/10/28	19	22.48	1	22.55	22.55	18	2,759	0.65%
2020/10/23	3	22.45	23	22.75	22.85	-20	2,769	-0.72%
2020/10/22	41	22.49	21	22.65	22.65	20	2,815	0.71%
2020/10/21	0	0.00	40.5	22.80	22.85	-40.5	2,821	-1.44%
2020/10/20	0.5	22.30	0	0.00	22.30	0.5	2,806	0.02%
2020/10/19	11.3	22.26	11	22.47	22.30	0.3	2,829	0.01%
2020/10/16	10	22.05	15	22.33	21.95	-5	2,920	-0.17%
2020/10/15	12	21.97	10	22.00	22.00	2	2,921	0.07%
2020/10/14	5	22.15	10	22.25	22.30	-5	2,934	-0.17%
2020/10/13	9	21.63	7	21.85	21.85	2	2,941	0.07%
2020/10/12	21	22.00	1	22.30	21.90	20	2,933	0.68%
2020/10/07	10	22.70	15.1	22.80	22.70	-5.1	2,952	-0.17%
2020/10/06	0	0.00	1	22.75	22.70	-1	2,967	-0.03%
2020/10/05	2	22.43	2	22.35	22.35	0	3,001	0.00%
2020/09/30	3	22.23	6	22.43	22.40	-3	3,071	-0.10%
2020/09/29	5	22.15	3	22.42	22.10	2	3,087	0.06%
2020/09/28	15	22.33	0	0.00	22.40	15	3,129	0.48%
2020/09/25	11	22.29	54	22.19	21.80	-43	3,162	-1.36%
2020/09/24	37	22.60	38	22.62	22.50	-1	3,162	-0.03%
2020/09/23	6	23.11	48	22.79	22.70	-42	3,153	-1.33%
2020/09/22	1	23.10	1	23.40	23.05	0	3,512	0.00%
2020/09/21	4	23.93	3	23.68	23.65	1	3,644	0.03%
2020/09/18	7	24.06	41	23.99	24.00	-34	3,654	-0.93%
2020/09/17	58	23.84	39	23.87	23.85	19	3,691	0.51%
2020/09/16	71	23.77	1	23.65	23.65	70	3,694	1.89%
2020/09/15	16	24.58	1	24.25	23.95	15	3,699	0.41%
2020/09/14	0	0.00	1	23.70	23.70	-1	3,711	-0.03%
2020/09/11	2	23.70	35	23.87	23.60	-33	3,752	-0.88%
2020/09/10	6	24.65	0	0.00	24.15	6	3,782	0.16%
2020/09/09	6	24.23	22	23.99	24.40	-16	3,826	-0.42%
2020/09/08	16	24.39	6	24.83	24.30	10	3,837	0.26%
2020/09/07	53	24.72	5	25.09	24.30	48	3,832	1.25%
2020/09/04	1	24.30	5	24.10	24.15	-4	3,763	-0.11%
2020/09/03	1	24.60	5	24.80	24.60	-4	3,777	-0.11%
2020/09/02	6	24.74	3	25.32	24.75	3	3,778	0.08%
2020/09/01	90	24.61	41	24.59	24.75	49	3,736	1.31%
2020/08/31	6	24.55	4	24.53	24.25	2	3,711	0.05%
2020/08/28	6	24.90	4	24.78	24.80	2	3,777	0.05%
2020/08/27	27	25.23	15	25.45	25.25	12	3,765	0.32%
2020/08/26	10	25.23	15	24.98	25.30	-5	3,726	-0.13%
2020/08/25	41	24.83	81	24.87	24.20	-40	3,625	-1.10%
2020/08/24	15	23.73	19	23.00	23.80	-4	3,366	-0.12%
2020/08/20	17	22.40	0	0.00	21.75	17	3,350	0.51%
2020/08/19	5	23.70	0	0.00	23.55	5	3,330	0.15%
2020/08/18	2	24.15	8	24.43	24.15	-6	3,316	-0.18%
2020/08/17	2.1	24.85	8	24.73	24.50	-5.9	3,398	-0.17%
2020/08/14	3	23.90	13	23.95	24.10	-10	3,330	-0.30%
2020/08/13	4	24.38	0	0.00	23.90	4	3,316	0.12%
2020/08/12	0	0.00	2	24.30	24.40	-2	3,301	-0.06%
2020/08/11	0	0.00	3	23.65	23.75	-3	3,280	-0.09%
2020/08/10	3	23.83	2	23.95	23.45	1	3,284	0.03%
2020/08/07	15	24.05	17	23.90	23.85	-2	3,274	-0.06%
2020/08/06	60	24.68	49	24.68	24.50	11	3,233	0.34%
2020/08/05	9	23.74	5	23.67	24.00	4	3,023	0.13%
2020/08/04	3	23.30	32	23.45	23.10	-29	2,934	-0.99%
2020/08/03	24	23.13	1	22.90	23.30	23	2,910	0.79%
2020/07/31	0	0.00	16	22.74	22.60	-16	2,908	-0.55%
2020/07/30	1	22.50	1	22.60	22.35	0	2,932	0.00%
2020/07/29	6	22.32	1	22.25	22.25	5	2,956	0.17%
2020/07/28	11	22.25	18	22.34	21.70	-7	2,973	-0.24%
2020/07/27	6	21.68	1	22.45	21.80	5	2,961	0.17%
2020/07/24	10	22.80	5	22.76	22.30	5	3,072	0.16%
2020/07/23	8	22.93	16	23.18	22.85	-8	3,170	-0.25%
2020/07/22	36	23.23	37	23.03	23.45	-1	3,172	-0.03%
2020/07/21	3	22.05	0	0.00	22.00	3	3,109	0.10%
2020/07/20	7	21.44	1	20.95	21.75	6	3,150	0.19%
2020/07/17	5	21.80	2	21.95	21.65	3	3,140	0.10%
2020/07/16	0	0.00	10	21.95	22.15	-10	3,139	-0.32%
2020/07/15	5	22.12	1	22.00	21.90	4	3,158	0.13%
2020/07/14	19	22.42	1	22.25	22.25	18	3,160	0.57%
2020/07/13	2	22.73	3	22.50	22.65	-1	3,144	-0.03%
2020/07/10	4	22.90	6	23.10	22.60	-2	3,156	-0.06%
2020/07/09	16	23.78	4	23.98	23.55	12	3,130	0.38%
2020/07/08	0	0.00	2	23.55	23.65	-2	3,059	-0.07%
2020/07/07	6	23.35	10	23.30	23.50	-4	3,043	-0.13%
2020/07/06	15	24.19	30	24.09	23.90	-15	3,037	-0.49%
2020/07/03	24	23.76	16	23.77	23.75	8	3,093	0.26%
2020/07/02	13	23.72	56	23.78	23.60	-43	3,076	-1.40%
2020/07/01	143	24.82	99	24.86	24.20	44	3,015	1.46%	大買/
2020/06/30	4	22.96	57	23.44	23.55	-53	2,648	-2.00%
2020/06/24	3	22.35	5	21.88	21.80	-2	2,487	-0.08%
2020/06/23	2	22.08	0	0.00	21.75	2	2,453	0.08%
2020/06/22	1	22.35	0	0.00	22.10	1	2,454	0.04%
2020/06/19	19	22.67	15	22.82	22.50	4	2,476	0.16%
2020/06/18	4	22.70	6	22.42	22.70	-2	2,472	-0.08%
2020/06/17	7	22.71	2	22.73	22.25	5	2,434	0.21%
2020/06/16	2	22.03	1	21.75	21.85	1	2,403	0.04%
2020/06/15	1	20.75	8	20.74	21.30	-7	2,372	-0.30%
2020/06/12	1	20.15	2	20.70	20.65	-1	2,364	-0.04%
2020/06/11	0	0.00	1	21.75	21.15	-1	2,390	-0.04%
2020/06/10	2	22.53	0	0.00	22.25	2	2,384	0.08%
2020/06/09	0	0.00	1	22.15	22.35	-1	2,376	-0.04%
2020/06/05	1	22.55	5	22.40	22.65	-4	2,384	-0.17%
2020/06/04	14	22.83	5	22.58	22.50	9	2,400	0.37%
2020/06/03	1	22.35	21	22.25	22.30	-20	2,291	-0.87%
2020/06/02	45	22.72	24	22.69	22.65	21	2,260	0.93%
2020/06/01	2	21.98	2	21.80	22.05	0	2,115	0.00%
2020/05/29	0	0.00	5	21.05	21.05	-5	2,077	-0.24%
2020/05/28	1	21.05	0	0.00	21.00	1	2,076	0.05%
2020/05/27	2	21.75	3	21.57	21.40	-1	2,033	-0.05%
2020/05/26	46	21.45	42	21.66	21.70	4	2,028	0.20%
2020/05/25	1	20.65	1	20.90	20.90	0	1,990	0.00%
2020/05/22	36	21.93	29	21.91	21.40	7	1,976	0.35%
2020/05/21	0	0.00	2	21.25	21.50	-2	1,883	-0.11%
2020/05/20	0	0.00	7	21.01	21.00	-7	1,869	-0.37%
2020/05/18	5	21.43	18	21.52	21.50	-13	1,845	-0.70%
2020/05/15	3	20.65	0	0.00	20.55	3	1,817	0.17%
2020/05/14	5	21.38	1	21.65	21.15	4	1,786	0.22%
2020/05/13	0	0.00	6	21.65	21.75	-6	1,770	-0.34%
2020/05/12	15	21.63	3	21.60	21.55	12	1,774	0.68%
2020/05/11	0	0.00	24	21.80	21.80	-24	1,765	-1.36%
2020/05/08	1	21.75	2	21.73	21.70	-1	1,748	-0.06%
2020/05/06	2	21.38	0	0.00	21.35	2	1,703	0.12%
2020/05/05	5	21.68	21	21.67	21.35	-16	1,669	-0.96%
2020/05/04	20	21.33	12	21.56	21.80	8	1,640	0.49%
2020/04/30	10	21.33	2	21.28	21.25	8	1,613	0.50%
2020/04/29	55	20.97	9	21.16	21.30	46	1,596	2.88%
2020/04/28	1	20.60	8	20.92	21.00	-7	1,481	-0.47%
2020/04/27	0	0.00	1	18.95	19.10	-1	1,392	-0.07%
2020/04/23	10	18.80	16	18.68	18.55	-6	1,336	-0.45%
2020/04/22	1	17.75	1	17.65	17.70	0	1,293	0.00%
2020/04/20	1	18.35	2	18.43	17.95	-1	1,278	-0.08%
2020/04/15	3	18.35	0.2	18.05	18.15	2.8	1,235	0.23%
2020/04/13	13	17.60	4	17.68	17.35	9	1,220	0.74%
2020/04/10	1	17.55	2	17.55	17.70	-1	1,238	-0.08%
2020/04/09	0	0.00	2	17.73	17.60	-2	1,252	-0.16%
2020/04/08	23	17.20	24	17.20	17.75	-1	1,238	-0.08%
2020/04/07	0	0.00	2	15.88	16.15	-2	1,148	-0.17%
2020/03/31	2	15.43	3	15.17	15.15	-1	1,471	-0.07%
2020/03/30	5	14.87	4	15.08	15.20	1	1,615	0.06%
2020/03/27	3	15.35	0	0.00	15.15	3	1,621	0.19%
2020/03/25	1	15.55	12	15.32	15.00	-11	1,610	-0.68%
2020/03/24	10	14.35	7	14.38	14.45	3	1,623	0.18%
2020/03/23	0	0.00	1	13.30	13.15	-1	1,654	-0.06%
2020/03/20	0	0.00	5	12.92	13.20	-5	1,650	-0.30%
2020/03/19	2	12.33	23	12.40	12.10	-21	1,631	-1.29%
2020/03/17	1	14.30	0	0.00	14.15	1	1,605	0.06%
2020/03/16	3	16.37	0	0.00	15.70	3	1,591	0.19%
2020/03/13	2	16.85	1	16.85	17.40	1	1,634	0.06%
2020/03/12	2	18.90	10	19.32	18.70	-8	1,631	-0.49%
2020/03/11	5	21.52	3	21.65	20.30	2	1,609	0.12%
2020/03/10	2	21.35	23	21.17	21.25	-21	1,583	-1.33%
2020/03/09	1	20.10	0	0.00	20.10	1	1,561	0.06%
2020/03/05	0	0.00	1	20.95	20.80	-1	1,564	-0.06%
2020/03/04	0	0.00	2	20.00	20.20	-2	1,564	-0.13%
2020/03/02	0	0.00	9	19.83	20.00	-9	1,568	-0.57%
2020/02/27	57	20.51	6	20.85	20.25	51	1,562	3.26%
2020/02/24	8	21.87	0	0.00	21.65	8	1,572	0.51%
2020/02/18	1	21.65	0	0.00	21.65	1	1,666	0.06%
2020/02/14	0	0.00	5	21.95	21.80	-5	1,718	-0.29%
2020/02/13	0	0.00	18	21.90	21.90	-18	1,718	-1.05%
2020/02/12	1	21.45	0	0.00	21.65	1	1,713	0.06%
2020/02/10	2	20.73	0	0.00	20.85	2	1,713	0.12%
2020/02/07	0	0.00	5	21.20	21.20	-5	1,723	-0.29%
2020/02/04	7	20.77	8	20.77	21.30	-1	1,772	-0.06%
2020/02/03	11	20.12	5	20.14	20.10	6	1,761	0.34%
2020/01/31	12	21.86	0	0.00	21.80	12	1,741	0.69%
2020/01/30	11	22.09	0	0.00	22.00	11	1,739	0.63%
2020/01/20	2	24.33	5.1	24.40	24.40	-3.1	1,706	-0.18%
2020/01/17	1	24.30	6	24.16	24.20	-5	1,697	-0.29%
2020/01/16	5	24.05	0	0.00	24.10	5	1,685	0.30%
2020/01/14	0	0.00	1	23.95	23.95	-1	1,697	-0.06%
2020/01/13	1	23.95	1	23.95	23.95	0	1,695	0.00%
2020/01/10	8	23.73	2	23.85	23.85	6	1,700	0.35%
2020/01/09	0	0.00	10	23.75	23.55	-10	1,709	-0.59%
2020/01/08	11	23.73	0	0.00	23.50	11	1,716	0.64%
2020/01/07	4	23.65	1	23.60	23.65	3	1,734	0.17%
2020/01/06	4	24.08	4	24.09	23.90	0	1,729	0.00%
2020/01/02	4	24.95	7	25.01	24.90	-3	1,694	-0.18%
2019/12/31	1	24.75	1	24.70	24.65	0	1,671	0.00%
2019/12/30	0	0.00	2	24.85	24.80	-2	1,670	-0.12%
2019/12/27	7	25.32	2	25.25	25.20	5	1,664	0.30%
2019/12/26	110	25.75	130	25.40	24.90	-20	1,594	-1.25%	大買/大賣/
2019/12/25	8	25.48	28	25.46	25.90	-20	1,343	-1.49%
2019/12/24	3	23.73	2	23.50	23.55	1	1,222	0.08%
2019/12/23	0	0.00	2	24.08	23.85	-2	1,384	-0.14%
2019/12/20	2	24.28	2	24.08	24.05	0	1,429	0.00%
2019/12/19	8	24.49	0	0.00	24.35	8	1,459	0.55%
2019/12/18	39	24.18	21	24.28	24.20	18	1,406	1.28%
2019/12/16	0	23.60	0	0.00	23.70	0	1,342	0.00%
2019/12/13	0	0.00	10	23.15	23.15	-10	1,338	-0.75%
2019/12/11	7	24.37	6	24.15	24.05	1	1,352	0.07%
2019/12/10	22	24.06	25	23.91	23.90	-3	1,329	-0.23%
2019/12/09	10	23.70	0	0.00	23.75	10	1,265	0.79%
2019/12/02	0	0.00	8	22.66	22.65	-8	1,259	-0.64%
2019/11/29	0	0.00	4	23.40	23.25	-4	1,267	-0.32%
2019/11/28	5	23.50	0	0.00	23.35	5	1,273	0.39%
2019/11/27	0	0.00	8	23.50	23.40	-8	1,282	-0.62%
2019/11/26	3	23.58	2	23.45	23.35	1	1,281	0.08%
2019/11/25	0	0.00	3	23.45	23.35	-3	1,283	-0.23%
2019/11/22	2	23.15	2	23.20	23.20	0	1,277	0.00%
2019/11/20	0	0.00	3	22.90	22.90	-3	1,278	-0.23%
2019/11/19	3	23.20	3	23.45	23.20	0	1,289	0.00%
2019/11/18	12	23.75	11	23.65	23.30	1	1,293	0.08%
2019/11/15	5	22.98	4	23.03	23.15	1	1,226	0.08%
2019/11/14	17	23.00	9	23.08	22.70	8	1,228	0.65%
2019/11/04	0	0.00	3	23.83	23.75	-3	1,218	-0.25%
2019/10/31	1	22.50	0	0.00	22.50	1	1,189	0.08%
2019/10/29	1	23.20	0	0.00	22.95	1	1,205	0.08%
2019/10/25	2	23.05	4	23.10	23.10	-2	1,277	-0.16%
2019/10/23	1	22.95	4	23.20	22.90	-3	1,363	-0.22%
2019/10/22	0	0.00	10.1	23.22	23.10	-10.1	1,384	-0.73%
2019/10/21	1	22.80	0	0.00	22.80	1	1,457	0.07%
2019/10/18	0.7	22.90	1	23.00	22.90	-0.3	1,538	-0.02%
2019/10/17	6	22.82	3	22.77	23.10	3	1,551	0.19%
2019/10/16	1	22.50	3	22.42	22.45	-2	1,555	-0.13%
2019/10/15	2	22.60	11	22.53	22.40	-9	1,640	-0.55%
2019/10/08	2	23.40	2	23.35	23.15	0	1,659	0.00%
2019/10/07	6	23.43	1.6	23.36	23.30	4.4	1,664	0.26%
2019/10/04	1	23.65	2	23.65	23.50	-1	1,669	-0.06%
2019/10/03	5	23.35	2	23.40	23.50	3	1,673	0.18%
2019/10/02	0	0.00	1	23.90	23.95	-1	1,677	-0.06%
2019/10/01	18	24.14	0	0.00	23.90	18	1,712	1.05%
2019/09/27	1	24.10	1	24.10	24.00	0	1,898	0.00%
2019/09/26	89	25.60	43	25.48	24.60	46	1,889	2.43%
2019/09/25	18	24.71	18	24.79	24.95	0	1,727	0.00%
2019/09/24	10	24.35	20	24.15	24.25	-10	1,700	-0.59%
2019/09/23	1	23.80	0	0.00	23.60	1	1,664	0.06%
2019/09/20	1	23.65	0	0.00	23.60	1	1,684	0.06%
2019/09/18	4	24.11	0	0.00	24.10	4	1,756	0.23%
2019/09/17	0	0.00	2	24.08	24.10	-2	1,834	-0.11%
2019/09/16	2	24.80	2	24.75	24.75	0	1,856	0.00%
2019/09/12	2	23.90	0	0.00	24.00	2	1,851	0.11%
2019/09/11	1	23.20	5	23.40	23.65	-4	1,862	-0.21%
2019/09/10	0	0.00	2	23.45	23.45	-2	1,864	-0.11%
2019/09/06	0	0.00	1	24.70	24.75	-1	1,863	-0.05%
2019/09/05	1	24.55	0	0.00	24.55	1	1,863	0.05%
2019/09/04	0	0.00	10	24.71	24.65	-10	1,884	-0.53%
2019/09/03	2	24.60	43	24.84	24.70	-41	1,896	-2.16%
2019/09/02	6	24.36	26	24.60	24.55	-20	1,896	-1.05%
2019/08/30	28	24.37	29	24.43	24.20	-1	1,925	-0.05%
2019/08/28	9.1	24.10	9	24.40	24.10	0.1	2,000	0.00%
2019/08/27	5	23.92	3	24.05	24.05	2	2,001	0.10%
2019/08/23	2	24.05	3	24.07	23.95	-1	2,040	-0.05%
2019/08/22	35	24.17	30	24.37	23.90	5	2,036	0.25%
2019/08/21	0	0.00	2	23.85	24.05	-2	2,024	-0.10%
2019/08/20	2	23.95	0	0.00	23.70	2	2,022	0.10%
2019/08/15	2	22.85	6	22.57	22.90	-4	2,012	-0.20%
2019/08/14	9	23.43	0	0.00	23.20	9	2,026	0.44%
2019/08/13	2	23.23	1	23.25	23.20	1	2,025	0.05%
2019/08/12	3	23.85	3	24.20	23.95	0	2,034	0.00%
2019/08/07	30	23.89	0	0.00	23.40	30	2,052	1.46%
2019/08/06	14	23.38	13	23.60	23.90	1	2,061	0.05%
2019/08/05	1	24.15	10	23.70	23.55	-9	2,057	-0.44%
2019/08/02	3	24.42	37	24.30	24.20	-34	2,067	-1.64%
2019/08/01	1	24.95	5	24.95	24.90	-4	2,088	-0.19%
2019/07/30	32	25.28	0	0.00	24.95	32	2,088	1.53%
2019/07/29	32	26.49	0	0.00	26.30	32	2,045	1.56%
2019/07/26	13	26.52	14	27.05	26.70	-1	2,040	-0.05%
2019/07/25	22	26.60	14	26.74	26.80	8	2,008	0.40%
2019/07/24	1	26.10	15	26.32	26.30	-14	2,003	-0.70%
2019/07/23	16	26.46	11	26.43	26.40	5	2,014	0.25%
2019/07/22	8	25.88	2	26.13	26.05	6	1,975	0.30%
2019/07/19	0	0.00	2	25.50	25.35	-2	1,916	-0.10%
2019/07/18	8	25.34	2	25.55	25.15	6	1,969	0.30%
2019/07/17	4	25.89	6	25.98	25.65	-2	2,016	-0.10%
2019/07/16	0	0.00	3	25.37	25.35	-3	1,967	-0.15%
2019/07/15	1	24.80	2	24.98	24.80	-1	2,006	-0.05%
2019/07/12	1	25.20	11	25.00	25.20	-10	2,167	-0.46%
2019/07/11	3	24.92	0	0.00	24.90	3	2,472	0.12%
2019/07/10	4	24.96	6	24.95	24.90	-2	2,766	-0.07%
2019/07/09	3	25.10	1	25.30	24.95	2	2,854	0.07%
2019/07/08	2	25.53	3	25.55	25.60	-1	2,947	-0.03%
2019/07/05	31	25.99	2	26.30	25.85	29	2,950	0.98%
2019/07/04	61	26.30	43	26.28	26.00	18	2,952	0.61%
2019/07/02	12	24.98	4	24.94	24.95	8	2,835	0.28%
2019/07/01	4	24.96	2	24.85	24.85	2	2,892	0.07%
2019/06/27	0	0.00	1	24.75	24.45	-1	3,086	-0.03%
2019/06/26	7	24.58	0	0.00	24.60	7	3,076	0.23%
2019/06/25	5	25.53	10	25.35	24.80	-5	3,073	-0.16%
2019/06/24	56	25.51	47	25.53	25.85	9	3,133	0.29%
2019/06/21	3	25.38	3	25.32	24.60	0	3,070	0.00%
2019/06/20	0	0.00	7	24.95	24.80	-7	3,069	-0.23%
2019/06/19	2	24.70	1	24.80	24.80	1	3,103	0.03%
2019/06/18	0	0.00	2	24.30	24.30	-2	3,226	-0.06%
2019/06/17	3	24.28	0	0.00	24.10	3	3,307	0.09%
2019/06/12	1	24.60	2	24.45	24.40	-1	3,646	-0.03%
2019/06/10	0	0.00	10	24.20	24.25	-10	3,608	-0.28%
2019/06/06	16	24.19	17	24.21	24.25	-1	3,615	-0.03%
2019/06/05	9	24.33	7	24.49	23.70	2	3,588	0.06%
2019/06/04	1	22.95	0	0.00	22.95	1	3,520	0.03%
2019/06/03	1	22.70	0	0.00	22.85	1	3,594	0.03%
2019/05/31	6	23.40	7	23.46	23.35	-1	3,732	-0.03%
2019/05/30	1	22.75	1	22.65	22.90	0	3,697	0.00%
2019/05/29	0	0.00	4	22.05	22.20	-4	3,690	-0.11%
2019/05/28	2	22.10	0	0.00	22.10	2	3,692	0.05%
2019/05/27	2	21.90	0	0.00	21.90	2	3,703	0.05%
2019/05/24	1	22.25	3	22.45	22.20	-2	3,720	-0.05%
2019/05/23	11	22.48	0	0.00	22.45	11	3,720	0.30%
2019/05/22	1	22.85	1	23.00	22.85	0	3,721	0.00%
2019/05/21	0	0.00	2	22.95	23.35	-2	3,721	-0.05%
2019/05/20	5	22.44	0	0.00	22.40	5	3,736	0.13%
2019/05/17	6	22.60	2.1	22.86	22.45	3.9	3,734	0.10%
2019/05/14	1	22.55	10	23.33	23.80	-9	3,742	-0.24%
2019/05/13	6	23.72	6	23.66	23.60	0	3,732	0.00%
2019/05/10	5	24.16	0	0.00	24.10	5	3,735	0.13%
2019/05/09	14	25.14	2	24.73	24.40	12	3,717	0.32%
2019/05/08	0	0.00	1	25.15	25.50	-1	3,694	-0.03%
2019/05/06	3	25.97	2	25.85	25.60	1	3,726	0.03%
2019/05/03	1	26.80	1	26.80	26.90	0	3,702	0.00%
2019/04/30	6	25.76	1	25.95	26.80	5	3,693	0.14%
2019/04/29	6	26.24	9	26.53	26.10	-3	3,651	-0.08%
2019/04/26	2	27.05	2	27.08	27.05	0	3,615	0.00%
2019/04/24	6	29.00	2	28.60	28.15	4	3,554	0.11%
2019/04/23	4	28.16	3	28.42	28.50	1	3,484	0.03%
2019/04/22	9.1	28.46	8	28.59	28.35	1.1	3,421	0.03%
2019/04/19	10	28.81	4	28.71	28.70	6	3,390	0.18%
2019/04/18	20	29.89	25	29.88	28.70	-5	3,320	-0.15%
2019/04/17	66	30.15	146	29.98	29.80	-80	3,151	-2.54%	大賣/
2019/04/16	118	29.49	59	29.61	30.35	59	2,832	2.08%	大買/
2019/04/15	12	28.08	12	27.79	27.60	0	2,540	0.00%
2019/04/12	30	27.45	23.1	27.23	27.10	6.9	2,452	0.28%
2019/04/11	0	0.00	2	26.90	26.80	-2	2,352	-0.08%
2019/04/10	1	27.80	2	27.20	27.20	-1	2,339	-0.04%
2019/04/09	0	0.00	1	27.10	27.50	-1	2,312	-0.04%
2019/04/08	4	27.21	2	26.95	26.95	2	2,296	0.09%
2019/04/03	9	27.43	13	27.62	27.45	-4	2,298	-0.17%
2019/04/02	43	27.59	40	27.61	28.15	3	2,284	0.13%
2019/03/28	0	0.00	2	26.00	25.80	-2	2,221	-0.09%
2019/03/27	20	27.16	22	26.54	26.00	-2	2,401	-0.08%
2019/03/26	1	26.30	1	25.80	26.25	0	2,347	0.00%
2019/03/25	5	25.85	5	25.85	25.90	0	2,330	0.00%
2019/03/22	10	26.15	13	26.08	26.35	-3	2,307	-0.13%
2019/03/21	18	27.12	25	26.97	26.50	-7	2,259	-0.31%
2019/03/20	5	25.62	17	25.57	26.00	-12	2,126	-0.57%
2019/03/19	74	25.84	82	25.79	25.60	-8	2,058	-0.39%
2019/03/18	1	23.65	5.8	24.18	24.30	-4.8	1,784	-0.27%
2019/03/15	2	21.75	3	21.75	22.10	-1	1,736	-0.06%
2019/03/14	1	21.70	0	0.00	21.65	1	1,738	0.06%
2019/03/13	1	21.75	0	0.00	21.65	1	1,761	0.06%
2019/03/12	5	21.90	2	22.05	21.85	3	1,782	0.17%
2019/03/11	3	22.25	3	22.10	22.10	0	1,842	0.00%
2019/03/08	0	0.00	1	21.40	21.80	-1	1,856	-0.05%
2019/03/07	14	22.48	91	22.20	21.70	-77	1,844	-4.17%
2019/03/06	110	23.12	24	22.63	22.60	86	1,804	4.77%	大買/
2019/03/05	1	21.30	2	21.30	21.20	-1	1,691	-0.06%
2019/03/04	0	0.00	1	21.10	21.30	-1	1,703	-0.06%
2019/02/25	0	21.50	0	0.00	21.60	0	1,870	0.00%
2019/02/18	8	20.82	0	0.00	20.60	8	1,835	0.44%
2019/02/15	0	20.85	0	0.00	20.85	0	1,845	0.00%
2019/02/14	2	21.10	9	21.28	21.20	-7	1,847	-0.38%
2019/02/13	1	21.40	2	21.40	21.10	-1	1,852	-0.05%
2019/02/12	9	20.87	2	20.95	20.85	7	1,824	0.38%
2019/02/11	10	21.10	21	21.00	20.80	-11	1,846	-0.60%
2019/01/29	12	20.64	1	20.75	20.80	11	1,885	0.58%
2019/01/28	30	21.00	40	21.01	21.00	-10	1,874	-0.53%
2019/01/25	2	20.03	2	20.03	20.10	0	1,824	0.00%
2019/01/24	0	19.85	0	0.00	19.85	0	1,837	0.00%
2019/01/23	0	0.00	1	19.85	19.85	-1	1,842	-0.05%
2019/01/22	1	19.95	4	20.08	19.90	-3	1,843	-0.16%
2019/01/21	0	0.00	1	20.05	19.95	-1	1,828	-0.05%
2019/01/18	5	19.90	6	19.91	20.00	-1	1,834	-0.05%
2019/01/16	8	19.91	5	20.15	20.10	3	1,845	0.16%
2019/01/14	2	19.73	2	19.65	19.50	0	1,855	0.00%
2019/01/11	0.2	19.70	0	0.00	19.70	0.2	1,855	0.01%
2019/01/08	0	0.00	1	20.25	20.05	-1	1,848	-0.05%
2019/01/07	0.1	20.00	0	0.00	20.10	0.1	1,851	0.01%
2019/01/04	2	19.53	0	0.00	19.65	2	1,857	0.11%
2019/01/03	11	20.18	0	0.00	20.15	11	1,866	0.59%
2019/01/02	3	20.70	0	0.00	20.65	3	1,865	0.16%
2018/12/28	0	0.00	24	20.57	20.45	-24	1,856	-1.29%
2018/12/26	9.1	21.26	8	21.44	20.70	1.1	1,834	0.06%
2018/12/25	6	22.10	7	21.59	21.30	-1	1,774	-0.06%
2018/12/24	4	22.35	5	21.97	22.15	-1	1,718	-0.06%
2018/12/22	6	21.83	1	21.90	21.85	5	1,665	0.30%
2018/12/21	9.4	21.65	27	21.68	21.50	-17.6	1,615	-1.09%
2018/12/20	75	21.86	75	22.01	21.50	0	1,549	0.00%
2018/12/19	7	21.83	1	22.30	22.30	6	1,361	0.44%
2018/12/18	0	0.00	1	20.35	20.30	-1	1,294	-0.08%
2018/12/17	0	0.00	1	20.80	20.40	-1	1,288	-0.08%
2018/12/14	1	20.10	3	20.20	20.50	-2	1,284	-0.16%
2018/12/13	10	20.47	2	20.75	20.40	8	1,285	0.62%
2018/12/12	9	20.84	7	20.73	20.50	2	1,277	0.16%
2018/12/11	3	20.12	1	20.05	20.20	2	1,258	0.16%
2018/12/10	1	19.20	0	0.00	19.45	1	1,239	0.08%
2018/12/06	2	19.35	11	20.24	19.25	-9	1,221	-0.74%
2018/12/05	7	20.43	2	20.50	20.50	5	1,207	0.41%
2018/12/04	17	21.42	13	21.48	21.20	4	1,189	0.34%
2018/12/03	0	0.00	6	20.55	20.65	-6	1,112	-0.54%
2018/11/30	4	20.10	4	20.00	20.00	0	1,093	0.00%
2018/11/29	3	19.93	0	0.00	19.85	3	1,100	0.27%
2018/11/27	0	0.00	1	20.00	20.20	-1	1,030	-0.10%
2018/11/26	6	20.18	5	20.06	20.10	1	1,011	0.10%
2018/11/23	13	20.48	7	20.41	19.80	6	987	0.61%
2018/11/22	2	20.33	4	20.36	20.30	-2	908	-0.22%
2018/11/21	36	19.36	42	19.16	19.05	-6	808	-0.74%
2018/11/20	2	18.25	0	0.00	18.25	2	760	0.26%
2018/11/14	1	18.55	0	0.00	18.20	1	773	0.13%
2018/11/12	0	0.00	3	18.20	18.40	-3	751	-0.40%
2018/11/08	7	18.18	5	18.78	18.70	2	748	0.27%
2018/11/07	6	17.76	5	17.73	17.90	1	720	0.14%
2018/11/06	0	0.00	3	17.18	17.50	-3	694	-0.43%
2018/11/01	6	16.60	5	16.70	16.45	1	664	0.15%
2018/10/30	0	0.00	3	15.15	15.25	-3	646	-0.46%
2018/10/26	4	16.05	0	0.00	15.80	4	645	0.62%
2018/10/25	0	0.00	2	16.45	16.35	-2	641	-0.31%
2018/10/24	3	16.90	2	16.80	16.75	1	635	0.16%
2018/10/23	2	16.98	0	0.00	16.70	2	627	0.32%
2018/10/05	2	20.45	0	0.00	19.00	2	598	0.33%
2018/09/28	0	0.00	6	20.73	20.80	-6	603	-0.99%
2018/09/25	0	0.00	2	20.30	20.25	-2	593	-0.34%
2018/09/18	0	0.00	1	20.30	20.35	-1	675	-0.15%
2018/09/13	0	20.45	0	0.00	20.50	0	667	0.00%
2018/09/12	5	20.50	0	0.00	20.40	5	674	0.74%
2018/09/11	5	21.00	2	21.00	20.80	3	676	0.44%
2018/09/10	0	0.00	4	21.40	21.00	-4	678	-0.59%
2018/08/29	2	23.80	0	0.00	23.45	2	773	0.26%
2018/08/28	1	23.55	2	23.75	23.40	-1	802	-0.12%
2018/08/22	4	23.50	1	23.25	23.85	3	925	0.32%
2018/08/16	10	22.00	0	0.00	22.10	10	905	1.10%
2018/07/27	0	0.00	2	26.00	26.00	-2	900	-0.22%
2018/07/26	2	25.80	0	0.00	25.75	2	897	0.22%
2018/07/24	0	0.00	8	25.80	25.80	-8	898	-0.89%
2018/07/23	8	25.55	0	0.00	25.50	8	897	0.89%
2018/07/20	2	26.15	10	25.90	26.05	-8	896	-0.89%
2018/07/18	19	26.82	9	26.79	26.60	10	896	1.12%
2018/07/13	5	26.30	3	26.15	26.15	2	887	0.23%
2018/07/12	1	25.20	0	0.00	25.30	1	867	0.12%
2018/07/09	0	0.00	1	25.15	25.05	-1	910	-0.11%
2018/07/03	0	0.00	2	26.15	26.05	-2	1,128	-0.18%
2018/07/02	1	27.30	3	26.88	26.60	-2	1,124	-0.18%
2018/06/29	9	27.03	2	26.95	26.85	7	1,121	0.62%
2018/06/28	31	26.72	8	26.83	26.55	23	1,109	2.07%
2018/06/27	8	27.21	2	26.95	27.60	6	1,092	0.55%
2018/06/20	2	26.10	8	25.87	26.00	-6	1,112	-0.54%
2018/06/19	1	26.80	0	0.00	26.40	1	1,111	0.09%
2018/06/13	3	27.78	1	27.65	27.70	2	1,085	0.18%
2018/06/12	4	27.30	4	27.35	27.20	0	1,057	0.00%
2018/06/05	1	29.00	0	0.00	28.30	1	1,088	0.09%
2018/06/04	26.1	28.75	34	28.62	28.80	-7.9	1,097	-0.72%
2018/06/01	7	28.04	2.5	27.72	27.65	4.5	1,057	0.43%
2018/05/31	1	26.70	1	26.55	26.55	0	1,029	0.00%
2018/05/30	0	0.00	1	25.90	26.10	-1	1,011	-0.10%
2018/05/25	1	26.30	0	0.00	25.80	1	1,017	0.10%
2018/05/22	1	25.35	0	0.00	25.35	1	1,025	0.10%
2018/05/21	0	0.00	6	25.05	25.30	-6	1,041	-0.58%
2018/05/11	1	26.15	0	0.00	26.00	1	1,150	0.09%
2018/05/09	0	0.00	1	26.30	26.20	-1	1,152	-0.09%
2018/05/02	2	26.00	0	0.00	26.15	2	1,197	0.17%
2018/04/26	0	25.65	0	0.00	25.40	0	1,213	0.00%
2018/04/25	0	25.95	0	0.00	25.95	0	1,216	0.00%
2018/04/24	10	26.00	0	0.00	26.05	10	1,226	0.82%
2018/04/23	1	26.65	0	0.00	26.65	1	1,228	0.08%
2018/04/20	3	27.03	0	0.00	27.10	3	1,234	0.24%
2018/04/16	1	29.00	0	0.00	28.80	1	1,657	0.06%
2018/04/12	10	30.87	10	30.25	30.15	0	1,762	0.00%
2018/04/11	2	29.60	1	29.85	29.60	1	1,718	0.06%
2018/04/10	3	30.48	7	30.08	29.40	-4	1,756	-0.23%
2018/04/09	2	29.05	3	28.97	29.90	-1	1,708	-0.06%
2018/03/31	1	27.45	0	0.00	27.50	1	1,666	0.06%
2018/03/30	9	27.66	0	0.00	27.35	9	1,674	0.54%
2018/03/29	23	27.73	22	27.83	27.65	1	1,697	0.06%
2018/03/28	9	28.02	5	28.32	28.00	4	1,692	0.24%
2018/03/26	0	26.70	0	0.00	26.70	0	1,646	0.00%
2018/03/23	0	26.90	1	27.00	26.90	-1	1,646	-0.06%
2018/03/22	0	27.90	0	0.00	27.90	0	1,640	0.00%
2018/03/15	1	28.25	0	0.00	28.75	1	1,663	0.06%
2018/03/13	3	29.13	4	29.40	29.30	-1	1,689	-0.06%
2018/03/12	1	28.05	2	28.10	28.20	-1	1,661	-0.06%
2018/03/09	0	0.00	4	28.03	28.00	-4	1,698	-0.24%
2018/03/08	7	28.32	5	28.34	27.80	2	1,709	0.12%
2018/03/01	2	27.80	0	0.00	27.80	2	1,722	0.12%
2018/02/23	2	28.50	0	0.00	27.95	2	1,799	0.11%
2018/02/07	8	28.14	1	28.05	28.00	7	1,879	0.37%
2018/02/06	4	28.43	0	0.00	27.90	4	1,895	0.21%
2018/02/01	1	31.20	0	0.00	31.05	1	1,943	0.05%
2018/01/31	23	31.34	24	31.24	31.40	-1	1,975	-0.05%
2018/01/30	2	30.70	0	0.00	30.65	2	1,976	0.10%
2018/01/29	1	30.80	0	0.00	30.70	1	2,001	0.05%
2018/01/26	2	30.70	0	0.00	30.80	2	2,038	0.10%
2018/01/24	0	0.00	7	31.30	31.15	-7	2,091	-0.33%
2018/01/22	1	31.70	2	31.85	31.70	-1	2,178	-0.05%
2018/01/17	5	32.10	1	32.15	32.10	4	2,276	0.18%
2018/01/16	3	32.87	1	32.60	32.60	2	2,301	0.09%
2018/01/15	0	0.00	3	32.17	32.05	-3	2,331	-0.13%
2018/01/12	20	32.45	20	32.10	32.45	0	2,337	0.00%
2018/01/11	13	33.53	11	33.40	32.45	2	2,342	0.09%
2018/01/10	3	32.43	2	33.40	33.40	1	2,020	0.05%
2018/01/09	0	0.00	1	31.95	31.90	-1	1,986	-0.05%
2018/01/08	2	33.15	2	32.60	32.95	0	1,963	0.00%
2018/01/05	0	0.00	3	32.17	32.70	-3	1,915	-0.16%
2018/01/04	3.1	31.38	1	31.10	32.00	2.1	1,923	0.11%
2018/01/02	1	30.25	0	0.00	30.35	1	2,092	0.05%