精成科 (6191)-新光-台中券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
52.0
漲跌
▲0.6
漲幅
+1.17%
成交量
4,716張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:13:35(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

精成科 (6191)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
2024/12/17	3	51.47	3	52.10	52.00	0	2,504	0.00%
2024/12/16	2	52.65	2	52.10	51.40	0	2,470	0.00%
2024/12/13	1.1	52.59	0.5	52.20	52.40	0.6	2,462	0.02%
2024/12/12	2	53.40	0.4	53.60	52.90	1.6	2,463	0.07%
2024/12/11	4	53.35	1	52.80	52.90	3	2,468	0.12%
2024/12/10	1	54.10	8	54.43	54.10	-7	2,467	-0.28%
2024/12/09	11	54.59	4.1	54.70	54.40	7	2,497	0.28%
2024/12/06	1	55.61	1	55.60	55.10	0	2,499	0.00%
2024/12/05	9	56.07	8	56.10	55.60	1	2,493	0.04%
2024/12/04	27	54.79	32.4	55.18	55.20	-5.4	2,467	-0.22%
2024/12/03	11.3	54.86	1.8	54.73	54.80	9.5	2,470	0.39%
2024/12/02	3	55.00	2	55.25	54.50	1	2,465	0.04%
2024/11/29	0	55.20	12	54.85	55.00	-12	2,457	-0.49%
2024/11/28	4	54.80	0	0.00	55.00	4	2,456	0.16%
2024/11/27	1	56.60	29	56.10	55.50	-28	2,455	-1.14%
2024/11/26	0	0.00	32	57.21	56.80	-32	2,441	-1.31%
2024/11/25	9	57.60	11	57.50	57.30	-2	2,430	-0.08%
2024/11/22	12	57.36	1	57.50	57.60	11	2,431	0.45%
2024/11/21	10	55.65	18	56.68	57.20	-8	2,391	-0.33%
2024/11/20	6	56.43	6	56.38	56.10	0	2,345	0.00%
2024/11/19	1	56.50	8	56.14	56.60	-7	2,302	-0.30%
2024/11/18	13	55.06	11	55.57	55.70	2	2,241	0.09%
2024/11/15	23.3	55.47	21	55.78	55.00	2.3	2,208	0.10%
2024/11/14	49	55.09	7	54.10	54.10	42	2,173	1.93%
2024/11/13	2	56.10	22	55.80	55.60	-20	2,135	-0.94%
2024/11/12	2.4	55.78	1	56.10	55.80	1.4	2,123	0.06%
2024/11/11	16	56.99	8	56.76	56.80	8	2,099	0.38%
2024/11/08	2	58.71	3	59.20	58.40	-1	2,052	-0.05%
2024/11/07	0	58.80	7	59.43	59.40	-7	2,040	-0.34%
2024/11/05	3	58.60	3	58.53	58.50	0	2,067	0.00%
2024/11/04	23	59.42	14	58.85	58.70	9	2,120	0.42%
2024/11/01	34	58.32	2	58.85	58.90	32	2,181	1.47%
2024/10/30	14	59.48	10	60.75	58.30	4	2,213	0.18%
2024/10/29	3	58.00	1.6	57.94	58.20	1.4	2,132	0.06%
2024/10/28	14	59.29	18	59.39	59.20	-4	2,119	-0.19%
2024/10/25	10	60.00	20	60.25	60.10	-10	2,110	-0.47%
2024/10/24	13	60.36	1	60.60	60.00	12	2,118	0.57%
2024/10/23	6	60.98	4	60.30	60.60	2	2,133	0.09%
2024/10/22	2	59.80	16	60.20	59.90	-14	2,125	-0.66%
2024/10/21	22	59.61	3	60.00	59.80	19	2,152	0.88%
2024/10/18	3.1	60.66	18	60.95	60.30	-15	2,148	-0.70%
2024/10/17	2	60.20	2	60.60	60.20	0	2,178	0.00%
2024/10/16	16	59.49	15	59.93	60.00	1	2,204	0.05%
2024/10/15	0	0.00	7	60.01	59.90	-7	2,193	-0.32%
2024/10/14	2	58.90	4	59.30	59.70	-2	2,209	-0.09%
2024/10/11	0	0.00	1	60.20	59.50	-1	2,209	-0.05%
2024/10/09	1	59.50	0	0.00	59.70	1	2,244	0.04%
2024/10/08	22	60.86	0	0.00	60.50	22	2,257	0.97%
2024/10/04	0	61.30	0	0.00	61.00	0	2,420	0.00%
2024/10/01	0	61.00	1	61.00	61.60	-1	2,491	-0.04%
2024/09/30	0	61.90	0	0.00	60.40	0	2,529	0.00%
2024/09/27	1	62.00	5.4	61.83	61.60	-4.4	2,622	-0.17%
2024/09/26	1	62.00	9.1	62.02	61.90	-8.1	2,742	-0.29%
2024/09/25	4.1	61.83	18	61.65	61.60	-14	2,774	-0.50%
2024/09/24	1	61.70	4.2	61.47	61.60	-3.2	2,889	-0.11%
2024/09/23	4.1	62.10	7	61.90	62.20	-2.9	2,905	-0.10%
2024/09/20	19.3	62.48	16	61.28	61.50	3.3	2,877	0.11%
2024/09/19	16	59.43	0	0.00	59.50	16	2,806	0.57%
2024/09/18	0	0.00	1	58.30	58.00	-1	2,781	-0.04%
2024/09/16	2	58.60	1	59.30	58.90	1	2,759	0.04%
2024/09/13	2	58.50	0	0.00	58.50	2	2,750	0.07%
2024/09/12	2	59.20	4	59.50	58.50	-2	2,750	-0.07%
2024/09/11	5	58.58	0	0.00	58.10	5	2,763	0.18%
2024/09/10	4	60.03	5.2	60.60	60.00	-1.2	2,741	-0.04%
2024/09/09	8.1	60.09	0	0.00	61.40	8.1	2,734	0.30%
2024/09/06	0	58.50	0	0.00	59.10	0	2,733	0.00%
2024/09/05	1	59.71	0	0.00	58.20	1	2,721	0.04%
2024/09/04	3	60.33	0	0.00	59.80	3	2,730	0.11%
2024/09/03	2	62.50	1	62.80	62.30	1	2,701	0.04%
2024/09/02	2.5	62.88	0	0.00	63.30	2.5	2,721	0.09%
2024/08/30	2	63.10	7	63.26	63.10	-5	2,741	-0.18%
2024/08/29	7	61.86	2	62.05	62.30	5	2,743	0.18%
2024/08/28	1	62.40	10	62.40	62.30	-9	2,786	-0.32%
2024/08/27	7.1	62.45	5	62.30	62.60	2.1	2,874	0.07%
2024/08/26	0	0.00	3	62.33	62.00	-3	2,912	-0.10%
2024/08/23	0	0.00	7	61.10	61.60	-7	2,950	-0.24%
2024/08/22	2	61.75	0	0.00	61.50	2	2,959	0.07%
2024/08/21	0	0.00	0	62.20	61.50	0	2,988	0.00%
2024/08/20	2	62.20	0	0.00	62.20	2	3,029	0.07%
2024/08/19	2	62.80	0	0.00	62.60	2	3,126	0.06%
2024/08/16	3	62.97	1	62.80	62.90	2	3,199	0.06%
2024/08/15	1	63.10	0	0.00	62.50	1	3,244	0.03%
2024/08/14	0	62.70	2	62.75	62.50	-2	3,267	-0.06%
2024/08/13	2	62.80	3	62.93	62.40	-1	3,296	-0.03%
2024/08/12	1	62.40	0	0.00	62.70	1	3,323	0.03%
2024/08/09	11	61.91	0	0.00	61.20	11	3,372	0.33%
2024/08/08	1	60.50	0	0.00	60.70	1	3,420	0.03%
2024/08/07	2	60.40	2	60.95	61.20	0	3,429	0.00%
2024/08/06	7	58.03	6	60.03	58.80	1	3,460	0.03%
2024/08/05	28	60.78	21	63.95	60.70	7	3,487	0.20%
2024/08/02	53	65.76	40.1	65.82	66.20	12.9	3,462	0.37%
2024/08/01	2.1	64.45	6	64.55	64.80	-4	3,447	-0.11%
2024/07/31	1	62.00	1	61.00	61.80	0	3,435	0.00%
2024/07/30	0.8	61.08	0	0.00	61.20	0.8	3,469	0.02%
2024/07/29	2	60.85	1	60.30	60.20	1	3,493	0.03%
2024/07/26	1	60.51	1	61.10	61.00	0	3,542	0.00%
2024/07/23	3	62.53	2	62.30	62.20	1	3,601	0.03%
2024/07/22	3	63.40	5	63.04	62.20	-2	3,578	-0.05%
2024/07/19	1	64.80	1	64.80	64.50	0	3,550	0.00%
2024/07/18	8	65.03	3	66.13	65.60	5	3,570	0.14%
2024/07/17	22.1	67.83	6	67.40	67.10	16.1	3,542	0.45%
2024/07/16	0.7	67.80	12	67.04	67.90	-11.3	3,601	-0.31%
2024/07/15	2	66.75	1	66.30	66.50	1	3,675	0.03%
2024/07/12	2	67.10	34.4	67.55	67.00	-32.4	3,681	-0.88%
2024/07/11	33	67.81	7.1	68.60	67.40	25.9	3,714	0.70%
2024/07/10	11.1	68.15	3	69.00	67.60	8.1	3,752	0.22%
2024/07/09	13.1	68.83	22	69.38	67.90	-8.9	3,771	-0.24%
2024/07/08	11.3	72.68	16	73.10	72.10	-4.7	3,718	-0.13%
2024/07/05	19.1	75.77	21.2	75.80	74.80	-2.1	3,670	-0.06%
2024/07/04	20.1	76.20	25	76.59	76.80	-4.9	3,664	-0.13%
2024/07/03	32	75.86	23	76.31	75.90	9	3,645	0.25%
2024/07/02	6.1	74.95	26.2	75.55	75.60	-20.1	3,572	-0.56%
2024/07/01	5	73.00	24	73.26	73.30	-19	3,469	-0.55%
2024/06/28	24	74.23	10	73.98	74.30	14	3,482	0.40%
2024/06/27	4.4	71.67	32	71.91	72.50	-27.6	3,404	-0.81%
2024/06/26	4	70.43	13	70.79	71.00	-9	3,547	-0.25%
2024/06/25	12	69.13	9	69.39	70.30	3	3,814	0.08%
2024/06/24	17	69.74	26	70.20	69.90	-9	3,921	-0.23%
2024/06/21	13	69.52	10	69.70	69.70	3	3,987	0.08%
2024/06/20	1.6	69.55	8	69.51	69.40	-6.4	4,059	-0.16%
2024/06/19	13	69.19	4	69.45	68.80	9	4,213	0.21%
2024/06/18	23	69.65	19.6	69.74	69.00	3.5	4,600	0.07%
2024/06/17	18	70.19	38	70.24	69.90	-20	5,170	-0.39%
2024/06/14	33	70.71	2	70.60	70.40	31	5,356	0.58%
2024/06/13	8	71.51	19	71.95	71.50	-11	5,371	-0.20%
2024/06/12	10	70.40	10	70.70	70.70	0	5,382	0.00%
2024/06/11	14.1	70.83	21	71.40	70.50	-6.9	5,416	-0.13%
2024/06/07	1	72.00	7	72.49	72.00	-6	5,425	-0.11%
2024/06/06	19.1	72.20	1	72.30	72.00	18.1	5,446	0.33%
2024/06/05	18.1	72.61	8	73.39	72.50	10.1	5,455	0.19%
2024/06/04	12	72.35	20	72.75	72.60	-8	5,549	-0.14%
2024/06/03	18.2	72.71	6	73.72	72.40	12.1	5,596	0.22%
2024/05/31	8.2	74.61	14	74.64	74.30	-5.9	5,597	-0.10%
2024/05/30	27	72.20	17	73.09	72.50	10	5,605	0.18%
2024/05/29	5	73.36	28.2	73.30	72.70	-23.2	5,592	-0.41%
2024/05/28	13	71.88	4	71.80	71.60	9	5,574	0.16%
2024/05/27	15	72.00	5	72.90	71.90	10	5,603	0.18%
2024/05/24	23	74.14	24	74.08	73.00	-1	5,607	-0.02%
2024/05/23	12	74.27	5.9	74.81	76.00	6.1	5,582	0.11%
2024/05/22	15	74.43	8	74.29	75.00	7	5,517	0.13%
2024/05/21	5	71.94	25	72.11	73.10	-20	5,474	-0.37%
2024/05/20	40.2	70.87	33	71.65	71.30	7.2	5,454	0.13%
2024/05/17	50	71.57	7	71.59	71.20	43	5,445	0.79%
2024/05/16	13	73.68	19	72.62	72.50	-6	5,440	-0.11%
2024/05/15	19	74.66	15.9	74.89	72.90	3.1	5,482	0.06%
2024/05/14	2	73.00	19.4	72.30	73.80	-17.4	5,551	-0.31%
2024/05/13	6	70.57	3	70.77	70.60	3	5,498	0.05%
2024/05/10	9	71.31	4	71.70	71.20	5	5,490	0.09%
2024/05/09	24.3	75.02	31	73.00	72.60	-6.7	5,430	-0.12%
2024/05/08	7	74.89	5	74.34	75.00	2	5,347	0.04%
2024/05/07	5.1	73.94	5.1	74.02	74.20	0	5,312	0.00%
2024/05/06	3	74.17	1.2	74.35	74.20	1.9	5,283	0.04%
2024/05/03	6	73.98	4	73.53	73.20	2	5,287	0.04%
2024/05/02	4.1	73.42	7	72.80	72.70	-2.9	5,272	-0.06%
2024/04/30	4	73.90	13.4	73.11	73.10	-9.4	5,283	-0.18%
2024/04/29	4	72.18	10.4	72.33	73.10	-6.4	5,240	-0.12%
2024/04/26	6.1	69.41	2	69.55	69.90	4.1	5,180	0.08%
2024/04/25	1	69.49	1.1	69.30	69.50	0	5,197	0.00%
2024/04/24	4	69.17	10	69.67	69.50	-6	5,205	-0.12%
2024/04/23	1	66.70	1	67.30	67.80	0	5,208	0.00%
2024/04/22	18	68.42	1	67.60	67.20	17	5,212	0.33%
2024/04/19	11	69.97	34	70.22	70.40	-23	5,171	-0.44%
2024/04/18	12	69.40	21	70.44	71.00	-9	5,113	-0.18%
2024/04/17	13	69.75	0	0.00	70.00	13	5,085	0.26%
2024/04/16	12	68.89	29	69.23	69.00	-17	5,072	-0.33%
2024/04/15	1.1	69.62	12	69.89	69.60	-10.9	5,015	-0.22%
2024/04/12	31	70.48	1	70.20	69.70	30	4,968	0.60%
2024/04/11	2	70.05	11	70.43	70.80	-9	4,920	-0.18%
2024/04/10	26.1	70.87	2	70.50	70.50	24.1	4,923	0.49%
2024/04/09	22.2	71.72	19	71.85	72.20	3.2	4,895	0.06%
2024/04/08	2	71.10	5	72.02	71.90	-3	4,898	-0.06%
2024/04/03	4	71.90	7	71.96	72.00	-3	4,898	-0.06%
2024/04/02	26	72.04	25	72.09	72.60	1	4,894	0.02%
2024/04/01	16.1	72.43	3	72.20	72.70	13.1	4,893	0.27%
2024/03/29	13.4	73.03	16	73.29	72.70	-2.6	4,908	-0.05%
2024/03/28	48.4	74.94	53.1	75.00	73.70	-4.7	4,829	-0.10%
2024/03/27	8.2	72.55	21.1	72.60	73.20	-12.9	4,646	-0.28%
2024/03/26	9.2	69.93	6	70.07	69.40	3.2	4,591	0.07%
2024/03/25	6.2	71.83	4.1	71.90	71.20	2.1	4,596	0.05%
2024/03/22	13.1	71.65	25.4	71.92	71.40	-12.3	4,705	-0.26%
2024/03/21	68	74.52	58.1	74.45	73.60	9.9	4,720	0.21%
2024/03/20	76.9	73.70	156.3	75.17	76.10	-79.4	4,459	-1.78%	大賣/
2024/03/19	6.1	69.71	53.1	68.81	69.20	-47	3,975	-1.18%
2024/03/18	3	66.33	16	65.74	66.40	-13	3,794	-0.34%
2024/03/15	1	65.39	0.3	64.90	64.90	0.7	3,791	0.02%
2024/03/14	23	64.43	37.5	65.35	65.30	-14.5	3,792	-0.38%
2024/03/13	38	64.63	39	65.19	64.60	-1	3,798	-0.03%
2024/03/12	18	64.46	40	64.72	64.60	-22	3,825	-0.57%
2024/03/11	19	63.57	34	63.52	63.50	-15	3,882	-0.39%
2024/03/08	35.8	64.66	3.1	65.30	64.10	32.8	3,929	0.83%
2024/03/07	28.6	68.62	19	68.01	67.60	9.6	3,999	0.24%
2024/03/06	9	68.64	16	68.76	68.60	-7	4,252	-0.16%
2024/03/05	45.2	67.89	54	68.30	68.70	-8.8	4,495	-0.20%
2024/03/04	19	66.35	16.1	66.62	66.30	3	4,448	0.07%
2024/03/01	1	65.82	21	66.02	66.00	-20	4,454	-0.45%
2024/02/29	29	66.01	29.1	65.38	65.30	-0.1	4,433	0.00%
2024/02/27	14	66.53	17	66.55	66.30	-3	4,396	-0.07%
2024/02/26	16.1	67.43	11.1	68.06	67.50	5	4,382	0.11%
2024/02/23	27	68.21	38	68.82	68.10	-11	4,407	-0.25%
2024/02/22	18	68.29	17	68.85	68.10	1	4,525	0.02%
2024/02/21	19.2	68.89	4.1	68.75	68.90	15.1	4,550	0.33%
2024/02/20	13	69.82	2.2	69.63	69.30	10.9	4,590	0.24%
2024/02/19	10	69.20	4	69.35	69.80	6	4,588	0.13%
2024/02/16	11	69.72	17.5	69.79	69.20	-6.5	4,599	-0.14%
2024/02/15	13.2	67.85	45.9	66.36	69.20	-32.7	4,553	-0.72%
2024/02/05	1	64.10	2.3	64.36	64.30	-1.3	4,455	-0.03%
2024/02/02	32	64.49	34	64.61	64.70	-2	4,505	-0.04%
2024/02/01	12.2	64.51	1	64.90	64.90	11.2	4,540	0.25%
2024/01/31	21	64.16	2	64.20	63.90	19	4,574	0.42%
2024/01/30	12	64.51	0.2	64.62	64.30	11.8	4,625	0.26%
2024/01/29	3	65.40	11	65.28	65.50	-8	4,679	-0.17%
2024/01/26	14	65.01	16	64.70	64.80	-2	4,802	-0.04%
2024/01/25	2	64.15	3	63.70	63.50	-1	5,147	-0.02%
2024/01/24	28	65.27	11	65.80	64.70	17	5,724	0.30%
2024/01/23	12	65.37	6	65.57	65.80	6	5,960	0.10%
2024/01/22	2	65.60	21	65.11	64.90	-19	5,958	-0.32%
2024/01/19	23	64.43	0	0.00	64.30	23	5,961	0.39%
2024/01/18	5.1	64.67	4	65.05	65.10	1.1	5,978	0.02%
2024/01/17	17	65.91	14	65.34	65.20	3	5,970	0.05%
2024/01/16	5	64.92	5	65.24	65.50	0	5,952	0.00%
2024/01/15	2.5	64.54	7.2	65.15	65.00	-4.7	5,946	-0.08%
2024/01/12	3	62.87	0	0.00	63.00	3	5,930	0.05%
2024/01/11	1	63.20	20	63.70	63.50	-19	5,941	-0.32%
2024/01/10	33.1	62.27	33	62.01	62.90	0.1	6,019	0.00%
2024/01/09	22.1	63.24	21	63.20	63.20	1.1	6,001	0.02%
2024/01/08	3	64.10	2	64.40	64.10	1	6,040	0.02%
2024/01/05	2	64.80	0	0.00	64.50	2	6,074	0.03%
2024/01/04	6	64.50	23	64.70	65.10	-17	6,078	-0.28%
2024/01/03	3	65.10	13	65.18	65.10	-10	6,124	-0.16%
2024/01/02	1	64.00	1	64.71	65.20	0	6,245	0.00%
2023/12/29	5.1	64.62	3.1	64.46	64.50	2	6,259	0.03%
2023/12/28	9	63.83	1.2	63.79	63.70	7.8	6,278	0.12%
2023/12/27	19	64.29	4	64.63	64.30	15	6,348	0.24%
2023/12/26	6	63.55	11.2	64.03	64.30	-5.2	6,403	-0.08%
2023/12/25	30.3	63.61	5	63.56	63.70	25.3	6,357	0.40%
2023/12/22	4.1	64.37	2	65.20	64.90	2.1	6,298	0.03%
2023/12/21	7	64.00	4	64.15	64.00	3	6,269	0.05%
2023/12/20	31	65.11	1	64.60	64.80	30	6,269	0.48%
2023/12/19	88.2	65.23	93	64.82	65.30	-4.8	6,272	-0.08%
2023/12/18	25.2	69.67	19	69.51	68.00	6.2	6,152	0.10%
2023/12/15	28	74.73	28.1	74.08	72.90	-0.1	6,063	0.00%
2023/12/14	19	72.97	27	72.89	73.40	-8	5,987	-0.13%
2023/12/13	1	71.10	6	70.90	71.10	-5	5,957	-0.08%
2023/12/12	16.1	70.74	3	70.50	70.30	13.1	6,040	0.22%
2023/12/11	10	71.68	9.7	71.92	70.70	0.3	6,083	0.00%
2023/12/08	16.1	72.20	11.5	72.07	72.20	4.6	6,121	0.08%
2023/12/07	11.3	71.65	37	71.69	71.50	-25.7	6,167	-0.42%
2023/12/06	19	71.17	25	71.36	71.00	-6	6,245	-0.10%
2023/12/05	17.3	68.65	30.7	69.21	70.00	-13.5	6,364	-0.21%
2023/12/04	98.7	71.63	97.4	71.24	70.10	1.4	6,681	0.02%
2023/12/01	104.1	69.79	112	70.22	70.50	-8	6,663	-0.12%	大買/大賣/
2023/11/30	165.1	67.06	118	67.37	69.00	47.1	6,466	0.73%	大買/大賣/
2023/11/29	23	64.13	20.3	64.25	64.20	2.7	6,214	0.04%
2023/11/28	11	62.86	34	63.06	63.20	-23	6,221	-0.37%
2023/11/27	4	61.75	0	0.00	61.90	4	6,258	0.06%
2023/11/24	3	61.63	2.3	61.62	61.50	0.7	6,290	0.01%
2023/11/23	21	61.94	3	62.03	61.50	18	6,357	0.28%
2023/11/22	7	61.98	3.4	62.27	61.80	3.7	6,400	0.06%
2023/11/21	49.1	64.32	25	65.66	62.80	24	6,460	0.37%
2023/11/20	17	63.74	4	64.17	64.60	13	6,567	0.20%
2023/11/17	17	64.26	28.8	63.90	64.50	-11.8	6,575	-0.18%
2023/11/16	14	62.71	2	62.50	63.10	12	6,614	0.18%
2023/11/15	35	63.86	5.1	63.72	63.30	29.9	6,703	0.45%
2023/11/14	3	62.83	2	62.75	63.00	1	6,751	0.01%
2023/11/13	4.1	62.39	6	62.25	61.90	-2	6,837	-0.03%
2023/11/10	4	62.10	5	61.94	62.00	-1	6,927	-0.01%
2023/11/09	6	63.07	13	63.35	63.40	-7	7,017	-0.10%
2023/11/08	1	63.40	1	63.80	62.50	0	7,052	0.00%
2023/11/07	18	63.92	12.2	63.82	63.40	5.8	7,139	0.08%
2023/11/06	18	63.22	14.3	63.86	64.00	3.7	7,240	0.05%
2023/11/03	43	63.62	78	63.12	62.40	-35	7,229	-0.48%
2023/11/02	112	63.04	72	63.46	63.90	40	7,160	0.56%	大買/
2023/11/01	177.2	59.27	166.1	59.64	61.20	11.1	6,866	0.16%	大買/大賣/
2023/10/31	23.1	60.75	121.8	61.13	61.60	-98.7	6,314	-1.56%	大賣/
2023/10/30	1	56.30	4	56.18	56.00	-3	6,142	-0.05%
2023/10/27	4	56.08	4.1	56.32	56.00	-0.1	6,205	0.00%
2023/10/26	1	54.10	1.3	54.46	54.90	-0.2	6,275	0.00%
2023/10/25	4.2	55.95	4	55.98	55.60	0.2	6,317	0.00%
2023/10/24	5.1	55.21	1.5	54.87	55.70	3.6	6,364	0.06%
2023/10/23	2	54.70	4	54.63	54.30	-2	6,446	-0.03%
2023/10/20	5	53.94	8	53.70	53.90	-3	6,629	-0.04%
2023/10/19	8	54.61	30	55.02	55.00	-22	6,661	-0.33%
2023/10/18	24.3	54.47	17.3	54.08	54.30	7	6,673	0.10%
2023/10/17	1	55.40	1	56.60	55.40	0	6,673	0.00%
2023/10/16	5	55.94	0	0.00	56.00	5	6,859	0.07%
2023/10/13	6.5	56.89	52.1	56.60	56.60	-45.7	7,113	-0.64%
2023/10/12	4	58.05	8	57.89	58.00	-4	7,355	-0.05%
2023/10/11	14	58.25	20.1	57.54	57.40	-6.1	7,465	-0.08%
2023/10/06	68	58.55	153.3	58.72	57.80	-85.4	7,486	-1.14%	大賣/
2023/10/05	53.8	62.08	17	62.74	61.90	36.8	7,397	0.50%
2023/10/04	12	62.05	9.5	62.06	62.70	2.5	7,446	0.03%
2023/10/03	29	63.91	22	63.52	63.10	7	7,513	0.09%
2023/10/02	44.6	64.20	36.1	63.84	64.60	8.5	7,555	0.11%
2023/09/28	3	62.10	13	62.15	62.00	-10	7,521	-0.13%
2023/09/27	14.1	61.59	10	61.65	61.70	4.1	7,551	0.05%
2023/09/26	10.1	62.19	7.8	62.36	62.20	2.3	7,565	0.03%
2023/09/25	36.5	61.34	26.4	61.67	62.20	10.2	7,573	0.13%
2023/09/22	15.3	58.76	12	59.18	59.60	3.3	7,532	0.04%
2023/09/21	60	60.39	97	59.71	59.60	-37	7,598	-0.49%
2023/09/20	47	61.77	31	61.42	61.30	16	7,734	0.21%
2023/09/19	38	63.21	20	63.08	62.80	18	7,802	0.23%
2023/09/18	26.2	62.58	24.2	62.50	62.30	2	7,809	0.03%
2023/09/15	20	62.26	41.2	62.14	61.90	-21.2	7,808	-0.27%
2023/09/14	9	61.37	29.4	61.40	61.80	-20.4	7,723	-0.26%
2023/09/13	26.2	59.58	30	60.36	60.40	-3.8	7,665	-0.05%
2023/09/12	80	58.99	60.3	59.83	59.40	19.7	7,623	0.26%
2023/09/11	46.4	58.85	41.2	58.74	58.70	5.2	7,563	0.07%
2023/09/08	53.1	61.44	34	61.26	61.00	19.1	7,459	0.26%
2023/09/07	129.1	61.77	176.3	61.70	60.90	-47.2	7,295	-0.65%	大買/大賣/
2023/09/06	38.2	59.75	108.1	59.84	60.50	-69.9	6,934	-1.01%	大賣/
2023/09/05	38.2	57.80	72.2	57.61	58.60	-34.1	6,852	-0.50%
2023/09/04	68	55.95	9.1	56.20	56.10	58.9	6,782	0.87%
2023/09/01	22.4	55.76	21	56.23	55.60	1.4	6,899	0.02%
2023/08/31	16	55.50	51.2	55.84	56.80	-35.2	6,881	-0.51%
2023/08/30	24.1	55.70	3	55.53	54.90	21	6,913	0.30%
2023/08/29	59.2	54.72	35.2	55.05	55.10	24	6,913	0.35%
2023/08/28	50.1	56.07	28	56.50	55.90	22.1	6,888	0.32%
2023/08/25	22.1	56.96	52	57.19	57.40	-30	6,919	-0.43%
2023/08/24	139.2	56.16	109.7	56.16	55.90	29.5	6,840	0.43%	大買/大賣/
2023/08/23	23.1	58.83	18.1	58.77	58.80	5	6,610	0.08%
2023/08/22	54.1	58.33	129.2	58.81	58.80	-75.1	6,650	-1.13%	大賣/
2023/08/21	24.2	57.19	20.5	57.32	58.00	3.6	6,629	0.05%
2023/08/18	18	56.12	23.5	56.01	55.80	-5.5	6,599	-0.08%
2023/08/17	29.3	55.60	15	54.83	56.20	14.3	6,552	0.22%
2023/08/16	30.2	53.48	22	53.67	54.10	8.2	6,509	0.13%
2023/08/15	19.3	52.88	62	53.01	53.40	-42.8	6,428	-0.67%
2023/08/14	27.6	51.24	24.1	51.10	51.70	3.5	6,322	0.05%
2023/08/11	51.1	52.15	24.3	51.93	52.10	26.8	6,321	0.42%
2023/08/10	47.5	52.10	51.3	52.48	52.10	-3.8	6,240	-0.06%
2023/08/09	14	51.87	24.1	51.86	51.80	-10.1	6,149	-0.16%
2023/08/08	19	51.48	23	51.06	51.60	-4	6,153	-0.07%
2023/08/07	21	50.33	20.4	50.53	50.90	0.7	6,165	0.01%
2023/08/04	7.1	48.62	18.2	48.15	49.05	-11.1	6,241	-0.18%
2023/08/02	39.3	49.24	50	48.58	48.25	-10.7	6,212	-0.17%
2023/08/01	13.5	50.22	3	50.17	50.40	10.5	6,216	0.17%
2023/07/31	6.2	51.83	22	51.34	51.30	-15.9	6,527	-0.24%
2023/07/28	37	50.08	61.5	50.68	51.20	-24.5	6,583	-0.37%
2023/07/27	24	50.68	14	50.66	50.70	10	6,498	0.15%
2023/07/26	29.7	51.22	29	51.07	51.10	0.7	6,442	0.01%
2023/07/25	33.1	51.23	25	51.25	51.40	8.1	6,337	0.13%
2023/07/24	7	48.66	32.1	48.76	49.10	-25.1	6,126	-0.41%
2023/07/21	22.1	47.78	35	48.22	48.45	-12.9	6,069	-0.21%
2023/07/20	30	48.78	12	48.58	48.20	18	6,029	0.30%
2023/07/19	122	48.91	128.7	49.00	48.10	-6.7	5,952	-0.11%	大買/大賣/
2023/07/18	88.7	50.18	74.5	49.96	50.80	14.2	5,773	0.25%
2023/07/17	120.5	52.20	28	52.53	52.50	92.5	5,479	1.69%	大買/
2023/07/14	28.1	48.98	39	48.62	49.45	-10.9	5,214	-0.21%
2023/07/13	29	47.75	26	48.03	47.95	3	5,110	0.06%
2023/07/12	19	47.57	17.3	47.62	47.50	1.8	5,038	0.04%
2023/07/11	4.6	46.81	12.2	47.06	47.30	-7.6	4,997	-0.15%
2023/07/10	12.5	46.07	60	46.17	46.05	-47.6	4,919	-0.97%
2023/07/07	34.7	46.82	21.1	46.92	47.30	13.6	4,812	0.28%
2023/07/06	12	48.33	21	48.57	48.20	-9	4,772	-0.19%
2023/07/05	14	47.63	7	47.58	47.75	7	4,694	0.15%
2023/07/04	25.1	47.17	4	47.18	47.05	21.1	4,681	0.45%
2023/07/03	49.1	47.05	55	47.27	47.20	-5.9	4,655	-0.13%
2023/06/30	8	45.84	13.4	45.84	45.90	-5.4	4,678	-0.11%
2023/06/29	56.2	45.87	11	45.60	46.20	45.2	4,640	0.97%
2023/06/28	59.2	46.50	71.1	46.82	46.80	-11.9	4,514	-0.26%
2023/06/27	25.1	44.15	22	44.20	44.50	3.1	4,337	0.07%
2023/06/26	15	43.40	7.4	43.65	44.15	7.6	4,197	0.18%
2023/06/21	25.4	43.17	26	43.12	43.20	-0.6	4,175	-0.01%
2023/06/20	7	42.06	33	42.19	42.20	-26	4,117	-0.63%
2023/06/19	61	42.04	1	42.05	42.15	60	4,180	1.44%
2023/06/16	73.1	42.56	2	42.48	42.35	71.1	4,337	1.64%
2023/06/15	73	42.53	26.3	42.67	42.60	46.8	4,317	1.08%
2023/06/14	8	42.51	1.3	42.53	42.50	6.8	4,289	0.16%
2023/06/13	1	42.20	14.1	42.02	42.25	-13.1	4,282	-0.31%
2023/06/12	18	41.94	19.1	41.93	42.00	-1.1	4,258	-0.03%
2023/06/09	44	42.01	3.3	41.89	42.20	40.7	4,246	0.96%
2023/06/08	11	41.83	13	41.75	41.65	-2	4,211	-0.05%
2023/06/07	22.7	42.05	37.1	41.97	42.00	-14.4	4,177	-0.34%
2023/06/06	4	40.49	1.1	40.63	40.60	2.9	4,037	0.07%
2023/06/05	5	40.63	15.6	40.48	40.45	-10.6	4,008	-0.26%
2023/06/02	1	39.65	7.3	39.68	39.70	-6.2	3,934	-0.16%
2023/06/01	3	39.80	2.2	39.30	39.75	0.8	3,952	0.02%
2023/05/31	23	38.59	5	39.05	39.15	18	3,925	0.46%
2023/05/30	20	39.62	2.3	39.42	39.55	17.7	3,822	0.46%
2023/05/29	2	39.53	11.5	39.60	39.75	-9.5	3,788	-0.25%
2023/05/26	9.1	39.56	5.3	39.55	39.15	3.7	3,754	0.10%
2023/05/25	15	40.25	7	40.04	40.20	8	3,676	0.22%
2023/05/24	2	39.45	4.3	39.47	39.60	-2.3	3,587	-0.06%
2023/05/23	3	38.75	6	38.47	38.80	-3	3,503	-0.09%
2023/05/22	5	38.34	3	38.27	38.50	2	3,467	0.06%
2023/05/19	0.2	37.70	1.5	37.79	37.85	-1.3	3,393	-0.04%
2023/05/18	2	37.75	0	0.00	37.75	2	3,357	0.06%
2023/05/17	11	37.91	15	37.92	37.55	-4	3,354	-0.12%
2023/05/15	1.3	37.62	15	37.98	37.40	-13.7	3,211	-0.43%
2023/05/12	2	37.25	3	37.37	37.65	-1	3,149	-0.03%
2023/05/11	2.5	37.41	16	37.34	37.15	-13.5	3,069	-0.44%
2023/05/10	11.2	37.41	26.2	37.50	37.65	-15	2,987	-0.50%
2023/05/09	0.4	36.35	11	36.53	36.40	-10.6	2,823	-0.37%
2023/05/08	5.2	36.84	7	36.87	36.85	-1.8	2,788	-0.06%
2023/05/05	35.6	36.99	38.3	37.04	36.45	-2.7	2,680	-0.10%
2023/05/04	15	36.57	23.8	37.00	37.30	-8.8	2,307	-0.38%
2023/05/02	0	0.00	1.8	34.03	34.15	-1.8	2,163	-0.09%
2023/04/28	0.3	33.70	0	0.00	33.80	0.3	2,157	0.01%
2023/04/27	0	0.00	1	33.55	33.65	-1	2,147	-0.05%
2023/04/26	0.1	33.00	0	0.00	33.10	0.1	2,137	0.00%
2023/04/25	1	33.05	19	33.09	32.95	-18	2,123	-0.85%
2023/04/24	0.1	33.50	0	0.00	33.70	0.1	2,101	0.00%
2023/04/21	2	33.50	4	33.65	33.25	-2	2,086	-0.10%
2023/04/20	2	33.65	4	33.85	33.90	-2	2,048	-0.10%
2023/04/19	0	0.00	16	34.12	34.15	-16	2,032	-0.79%
2023/04/18	3	34.25	3.1	34.15	34.15	-0.1	1,998	-0.01%
2023/04/17	0	0.00	2	34.55	34.55	-2	1,963	-0.10%
2023/04/14	0	0.00	6.1	34.39	34.10	-6.1	1,923	-0.32%
2023/04/13	2	34.00	1	34.00	34.00	1	1,886	0.05%
2023/04/12	2.2	34.21	7.4	34.21	34.25	-5.2	1,864	-0.28%
2023/04/11	11	34.30	14	34.26	34.30	-3	1,843	-0.16%
2023/04/10	2.6	33.77	0	0.00	33.75	2.6	1,732	0.15%
2023/04/07	12.1	33.84	10	33.95	33.85	2.1	1,708	0.12%
2023/04/06	11	33.15	2	33.03	33.35	9	1,661	0.54%
2023/03/31	38	33.79	44	33.86	33.85	-6	1,612	-0.37%
2023/03/30	1.1	33.35	2	33.35	33.35	-0.9	1,504	-0.06%
2023/03/29	1.2	33.39	3.2	33.32	33.20	-1.9	1,489	-0.13%
2023/03/28	1	33.30	1	33.00	32.60	0	1,460	0.00%
2023/03/27	4	33.25	5	33.31	33.05	-1	1,428	-0.07%
2023/03/24	8	33.50	17	33.52	33.30	-9	1,413	-0.64%
2023/03/23	1	33.10	1	33.00	33.10	0	1,356	0.00%
2023/03/22	25	33.29	18	33.11	33.10	7	1,330	0.53%
2023/03/21	35.3	33.16	35.6	33.10	33.50	-0.2	1,244	-0.02%
2023/03/20	1	31.65	17	31.67	31.75	-16	1,054	-1.52%
2023/03/17	0	31.38	4	31.40	31.45	-4	1,051	-0.38%
2023/03/16	4	30.95	1	31.20	30.95	3	1,044	0.29%
2023/03/15	9	31.51	1.1	31.47	31.50	7.9	1,024	0.77%
2023/03/14	5	31.60	60	31.50	31.45	-55	1,023	-5.37%
2023/03/13	65	31.71	4	31.60	31.80	61	1,003	6.08%
2023/03/10	3	31.47	13	31.36	31.35	-10	965	-1.04%
2023/03/09	0.1	31.80	1	31.80	31.50	-0.9	961	-0.10%
2023/03/08	3	31.63	0	0.00	31.80	3	968	0.31%
2023/03/07	5.2	31.58	1	31.55	31.60	4.2	950	0.44%
2023/03/06	7.2	31.38	2.2	31.38	31.40	5.1	921	0.55%
2023/03/03	13.2	30.10	0.6	30.25	30.45	12.6	861	1.46%
2023/03/02	0	29.98	0	0.00	30.00	0	832	0.00%
2023/03/01	0	0.00	1	29.80	29.80	-1	828	-0.12%
2023/02/24	0	0.00	0.4	30.05	30.00	-0.4	832	-0.04%
2023/02/23	5.1	30.22	0	0.00	30.20	5.1	832	0.61%
2023/02/22	1	29.60	1	29.50	29.60	0	810	0.00%
2023/02/21	0	29.78	1	29.95	29.75	-1	823	-0.12%
2023/02/20	2	29.90	6	29.98	29.95	-4	842	-0.47%
2023/02/17	5	29.95	0	0.00	29.95	5	852	0.59%
2023/02/15	6	29.82	1.2	29.90	29.80	4.8	932	0.52%
2023/02/13	0	28.80	0	0.00	28.85	0	952	0.00%
2023/02/10	0.2	29.10	0	0.00	28.85	0.2	969	0.02%
2023/02/08	0.3	29.70	0	0.00	29.65	0.3	1,017	0.03%
2023/02/07	0.1	29.60	0	0.00	29.60	0.1	1,074	0.01%
2023/02/06	0	0.00	5	29.45	29.55	-5	1,108	-0.45%
2023/02/03	2	29.58	1	29.60	29.60	1	1,154	0.09%
2023/02/02	4	29.55	10.8	29.44	29.70	-6.8	1,151	-0.59%
2023/02/01	10	29.28	5	28.85	29.25	5	1,131	0.44%
2023/01/31	1.1	28.70	4.7	28.66	28.75	-3.6	1,117	-0.32%
2023/01/30	3.3	28.26	5.6	28.14	28.30	-2.4	1,110	-0.21%
2023/01/17	0.3	27.57	0	0.00	27.70	0.3	1,105	0.02%
2023/01/16	0	28.10	0	0.00	27.60	0	1,111	0.00%
2023/01/13	0.2	27.85	0	0.00	27.75	0.2	1,115	0.02%
2023/01/12	0.2	28.05	3	27.98	27.90	-2.8	1,133	-0.25%
2023/01/11	2	28.05	2	28.00	28.05	0	1,141	0.00%
2023/01/09	1	28.05	0	0.00	28.10	1	1,160	0.09%
2023/01/06	5.1	27.80	0	0.00	27.80	5.1	1,164	0.44%
2023/01/03	0.1	27.65	5	27.44	27.70	-4.9	1,204	-0.40%
2022/12/30	2.1	27.79	0	0.00	27.55	2.1	1,212	0.17%
2022/12/29	0.2	27.37	1	27.50	27.40	-0.8	1,226	-0.07%
2022/12/28	0	27.65	0	0.00	27.60	0	1,231	0.00%
2022/12/27	1	28.10	0	0.00	28.00	1	1,235	0.08%
2022/12/26	0.1	28.30	0	0.00	28.05	0.1	1,236	0.01%
2022/12/23	0.1	27.65	2	27.50	27.60	-1.9	1,231	-0.16%
2022/12/22	3.2	27.91	0	0.00	27.90	3.2	1,241	0.26%
2022/12/21	0.4	27.86	0	0.00	27.60	0.4	1,258	0.03%
2022/12/20	0	0.00	2	27.80	27.60	-2	1,258	-0.16%
2022/12/19	5.2	28.23	0	0.00	28.20	5.2	1,275	0.41%
2022/12/16	0.5	28.72	6	28.56	28.55	-5.5	1,277	-0.43%
2022/12/15	0	0.00	1	28.90	28.95	-1	1,271	-0.08%
2022/12/14	0.2	28.92	0	0.00	28.95	0.2	1,270	0.02%
2022/12/12	1.2	28.80	0	0.00	28.80	1.2	1,270	0.10%
2022/12/08	2.2	28.82	0	0.00	28.95	2.2	1,259	0.18%
2022/12/07	2.2	28.67	0	0.00	28.60	2.2	1,255	0.18%
2022/12/06	10.2	29.58	2	29.50	29.20	8.2	1,246	0.66%
2022/12/05	5	30.18	3	30.35	30.10	2	1,227	0.16%
2022/12/02	5.2	30.55	6	30.38	30.30	-0.8	1,216	-0.07%
2022/12/01	13	30.30	6	30.30	30.20	7	1,196	0.59%
2022/11/30	0.2	29.95	2	29.95	30.05	-1.8	1,182	-0.15%
2022/11/28	2.4	29.22	1	29.20	29.20	1.4	1,167	0.12%
2022/11/24	0.2	29.25	0	0.00	29.40	0.2	1,174	0.02%
2022/11/23	2	29.53	1	29.40	29.25	1	1,180	0.08%
2022/11/22	5	29.37	6.2	29.39	29.45	-1.2	1,193	-0.10%
2022/11/21	0.4	29.18	1	29.10	29.10	-0.6	1,201	-0.05%
2022/11/18	4	29.91	2	29.63	29.60	2	1,194	0.17%
2022/11/17	2	30.03	2	30.00	30.00	0	1,185	0.00%
2022/11/15	1.4	29.85	3	30.17	29.85	-1.6	1,158	-0.14%
2022/11/14	2	29.73	2	29.85	29.75	0	1,151	0.00%
2022/11/11	32	29.94	8	30.31	29.55	24	1,146	2.09%
2022/11/10	12	29.35	12	29.42	29.55	0	1,172	0.00%
2022/11/09	1.2	29.29	1	29.25	29.35	0.2	1,170	0.02%
2022/11/08	0	0.00	6	28.70	28.70	-6	1,158	-0.52%
2022/11/04	13.1	28.87	2	28.80	29.00	11.1	1,219	0.91%
2022/11/03	0	0.00	22.2	28.79	28.95	-22.2	1,200	-1.85%
2022/11/02	0.4	27.69	3.8	27.90	27.80	-3.5	1,169	-0.30%
2022/11/01	2.2	27.37	15.6	26.45	27.35	-13.4	1,185	-1.13%
2022/10/31	1	25.80	21	25.71	25.80	-20	1,155	-1.73%
2022/10/28	0.2	25.15	0	0.00	25.25	0.2	1,168	0.02%
2022/10/27	1.2	24.90	0	0.00	25.30	1.2	1,170	0.10%
2022/10/26	2.7	25.05	0	0.00	24.70	2.7	1,177	0.23%
2022/10/25	0.6	25.12	1	25.35	25.00	-0.4	1,178	-0.04%
2022/10/24	1	25.50	1	25.60	25.35	0	1,190	0.00%
2022/10/21	1.6	25.29	3	25.35	25.20	-1.4	1,187	-0.12%
2022/10/20	1	24.85	13	25.25	25.65	-12	1,188	-1.01%
2022/10/19	3.4	25.55	0	0.00	25.30	3.4	1,180	0.29%
2022/10/18	1.9	25.39	0	0.00	25.65	1.9	1,178	0.16%
2022/10/17	2	24.43	0	0.00	24.80	2	1,181	0.17%
2022/10/14	2.6	24.41	2	24.85	24.95	0.6	1,191	0.05%
2022/10/13	13.6	24.72	0	0.00	23.80	13.6	1,199	1.14%
2022/10/12	1	25.20	0	0.00	25.20	1	1,194	0.08%
2022/10/11	2.2	25.76	0	0.00	25.50	2.2	1,191	0.19%
2022/10/07	4.6	26.44	1	26.85	26.40	3.6	1,204	0.29%
2022/10/06	5.1	26.56	20	26.54	26.50	-14.9	1,206	-1.23%
2022/10/05	5.1	25.98	3	26.37	25.95	2.1	1,198	0.17%
2022/10/04	6.7	25.86	8	25.95	26.05	-1.3	1,203	-0.10%
2022/09/30	4	24.83	0.3	25.00	25.35	3.8	1,220	0.31%
2022/09/29	4	25.33	2	25.45	25.25	2	1,226	0.16%
2022/09/28	8	25.01	1	24.70	24.40	7	1,230	0.57%
2022/09/27	2.6	25.48	1	25.45	25.55	1.6	1,230	0.13%
2022/09/26	3.6	25.81	0	0.00	25.40	3.6	1,245	0.29%
2022/09/23	2.6	26.95	1	27.20	26.85	1.6	1,263	0.12%
2022/09/22	3.6	26.93	0	0.00	27.00	3.6	1,297	0.27%
2022/09/21	3	27.38	1	27.45	27.25	2	1,302	0.15%
2022/09/20	2	27.58	0	0.00	27.65	2	1,316	0.15%
2022/09/19	1.1	27.35	0	0.00	27.30	1.1	1,331	0.08%
2022/09/15	1	28.10	0	0.00	28.00	1	1,358	0.07%
2022/09/14	0	0.00	2	27.35	27.75	-2	1,377	-0.15%
2022/09/13	0.4	28.15	0	0.00	28.00	0.4	1,392	0.03%
2022/09/08	3	27.48	0	0.00	27.55	3	1,469	0.20%
2022/09/07	1	27.05	5	27.13	27.00	-4	1,630	-0.25%
2022/09/06	11	27.54	5	27.40	27.40	6	1,689	0.36%
2022/09/05	1.4	27.92	2	28.00	27.85	-0.6	1,695	-0.04%
2022/09/02	0	0.00	1	28.65	28.50	-1	1,718	-0.06%
2022/09/01	1	28.65	1	28.55	28.65	0	1,781	0.00%
2022/08/31	0	0.00	8.7	28.87	29.15	-8.7	1,799	-0.48%
2022/08/30	2	28.85	1.6	28.73	28.80	0.4	1,830	0.02%
2022/08/29	5.3	28.43	1	28.40	28.40	4.3	1,859	0.23%
2022/08/26	2.4	29.28	6	29.30	29.30	-3.6	1,922	-0.19%
2022/08/25	5	28.75	0	0.00	28.80	5	2,238	0.22%
2022/08/24	1	28.65	10	28.85	28.65	-9	2,291	-0.39%
2022/08/23	5.6	28.71	5	28.66	28.65	0.6	2,313	0.03%
2022/08/22	1.4	28.99	8	29.03	28.95	-6.6	2,322	-0.28%
2022/08/19	7	29.33	2	29.13	29.35	5	2,350	0.21%
2022/08/18	8	29.09	0	0.00	29.10	8	2,486	0.32%
2022/08/17	66	29.43	79.4	29.34	29.40	-13.4	2,493	-0.54%
2022/08/16	26	29.15	15	28.97	29.25	11	2,394	0.46%
2022/08/15	5	28.80	6	28.81	28.80	-1	2,364	-0.04%
2022/08/12	7	28.74	1	28.65	28.80	6	2,350	0.26%
2022/08/11	27	29.05	27	28.89	29.00	0	2,333	0.00%
2022/08/10	2.4	27.80	0	0.00	28.20	2.4	2,270	0.11%
2022/08/09	7	27.30	11	27.35	27.45	-4	2,272	-0.18%
2022/08/08	20.1	28.97	8	29.05	28.90	12.1	2,254	0.53%
2022/08/05	19	29.43	0	0.00	29.40	19	2,206	0.86%
2022/08/04	3	28.98	1	29.10	29.05	2	2,209	0.09%
2022/08/03	1	28.75	0	0.00	28.70	1	2,212	0.05%
2022/08/02	3	29.00	0	0.00	29.00	3	2,235	0.13%
2022/08/01	0	0.00	1	29.65	29.65	-1	2,272	-0.04%
2022/07/28	1	29.40	1	29.07	29.00	0	2,268	0.00%
2022/07/26	1	29.10	0	0.00	28.85	1	2,269	0.04%
2022/07/25	2	29.55	1	29.50	29.50	1	2,281	0.04%
2022/07/22	0	0.00	1	29.80	29.55	-1	2,339	-0.04%
2022/07/21	1	29.25	2	29.45	29.55	-1	2,355	-0.04%
2022/07/20	1	29.30	1	29.40	29.15	0	2,351	0.00%
2022/07/19	1	28.80	0	0.00	29.10	1	2,379	0.04%
2022/07/18	1	28.25	7.1	28.35	28.65	-6.1	2,392	-0.25%
2022/07/15	3	27.60	7	28.01	28.10	-4	2,431	-0.16%
2022/07/14	2.1	27.13	2	27.48	27.50	0.1	2,434	0.00%
2022/07/13	2	27.00	7	26.79	27.00	-5	2,458	-0.20%
2022/07/12	1	26.30	34	26.38	26.10	-33	2,503	-1.32%
2022/07/11	2.2	27.25	1	27.30	27.20	1.2	2,554	0.05%
2022/07/08	15.1	27.76	4	27.79	27.55	11.1	3,058	0.36%
2022/07/07	2	26.65	6	26.61	27.05	-4	3,176	-0.13%
2022/07/06	4	26.15	4	26.53	26.00	0	3,199	0.00%
2022/07/05	5.6	26.96	2	27.03	27.10	3.6	3,222	0.11%
2022/07/04	6	26.94	7	26.75	26.55	-1	3,218	-0.03%
2022/07/01	6.1	27.75	0.1	27.10	26.55	6	3,242	0.18%
2022/06/30	8.9	28.86	10	28.53	28.60	-1.1	3,219	-0.04%
2022/06/29	3	29.73	0	0.00	29.80	3	3,199	0.09%
2022/06/28	1	30.05	0	0.00	30.10	1	3,208	0.03%
2022/06/27	3	30.69	1	30.65	30.65	2	3,228	0.06%
2022/06/24	3.6	30.38	1	30.55	30.20	2.6	3,240	0.08%
2022/06/23	1.4	30.09	2	29.95	29.75	-0.6	3,278	-0.02%
2022/06/22	3	30.15	0	0.00	29.80	3	3,263	0.09%
2022/06/21	4.6	30.39	2	30.45	30.80	2.6	3,253	0.08%
2022/06/20	5.1	30.89	3	30.77	29.90	2.1	3,255	0.06%
2022/06/17	10.9	31.66	6	32.09	31.85	4.9	3,217	0.15%
2022/06/16	17.4	33.50	19	33.06	32.35	-1.6	3,187	-0.05%
2022/06/15	9	32.62	9	32.87	32.65	0	3,045	0.00%
2022/06/14	1.1	31.48	0	0.00	31.90	1.1	2,997	0.04%
2022/06/13	2.5	32.07	2	32.08	31.70	0.5	2,998	0.02%
2022/06/10	9.1	33.33	18	33.41	33.15	-8.9	2,976	-0.30%
2022/06/09	15.1	33.12	1	33.05	33.15	14.1	2,930	0.48%
2022/06/08	10	33.26	14	33.65	33.35	-4	2,911	-0.14%
2022/06/07	4.1	33.13	1	33.40	33.35	3.1	2,886	0.11%
2022/06/06	31.2	33.85	18.3	33.36	33.50	12.8	2,857	0.45%
2022/06/02	77	34.19	81	34.25	34.10	-4	2,810	-0.14%
2022/06/01	1	32.35	5	32.29	32.35	-4	2,504	-0.16%
2022/05/31	1	31.05	0	0.00	31.05	1	2,460	0.04%
2022/05/30	1	31.90	4	31.80	31.80	-3	2,449	-0.12%
2022/05/27	25.3	31.83	6.6	31.84	31.40	18.7	2,441	0.76%
2022/05/26	69	32.10	80	32.10	31.80	-11	2,416	-0.46%
2022/05/20	1	31.20	0	0.00	31.05	1	2,392	0.04%
2022/05/18	1	31.10	0	0.00	31.25	1	2,437	0.04%
2022/05/17	0.3	30.80	0	0.00	31.10	0.3	2,468	0.01%
2022/05/16	2.5	30.05	12.6	30.04	30.20	-10.1	2,468	-0.41%
2022/05/12	3.3	29.38	9	28.97	28.85	-5.7	2,487	-0.23%
2022/05/11	0	0.00	0.3	29.55	29.60	-0.3	2,477	-0.01%
2022/05/10	0	0.00	32	29.76	30.25	-32	2,468	-1.30%
2022/05/09	14	30.92	9	31.67	30.55	5	2,480	0.20%
2022/05/06	1.8	32.36	1	32.40	32.50	0.8	2,452	0.03%
2022/05/05	4.1	32.95	6	33.03	32.95	-1.9	2,465	-0.08%
2022/05/04	1.4	32.66	3	32.75	32.70	-1.6	2,472	-0.06%
2022/05/03	2	32.60	1	32.65	32.45	1	2,489	0.04%
2022/04/29	1.4	32.79	1	32.55	32.75	0.4	2,506	0.02%
2022/04/28	19	32.58	19	32.46	32.40	0	2,513	0.00%
2022/04/27	5.6	31.38	22	31.04	31.35	-16.4	2,459	-0.67%
2022/04/26	8.3	32.22	20	32.11	32.10	-11.7	2,442	-0.48%
2022/04/25	9.5	32.41	0	0.00	32.00	9.5	2,458	0.38%
2022/04/22	5.2	33.70	7	33.71	33.60	-1.8	2,462	-0.07%
2022/04/21	15.5	34.13	1	33.70	33.75	14.5	2,474	0.59%
2022/04/20	4	32.85	5	33.03	33.00	-1	2,439	-0.04%
2022/04/19	4.9	33.19	0.1	33.20	32.95	4.7	2,446	0.19%
2022/04/18	3.1	33.31	30	32.95	32.70	-26.9	2,459	-1.10%
2022/04/15	2.7	34.00	9	33.87	33.95	-6.3	2,426	-0.26%
2022/04/14	83.7	34.78	73	34.68	34.30	10.7	2,404	0.45%
2022/04/13	23.4	32.42	39	33.46	33.90	-15.6	1,924	-0.81%
2022/04/12	3	31.00	3	30.82	30.85	0	1,836	0.00%
2022/04/11	7.7	31.45	6	31.41	31.00	1.7	1,832	0.09%
2022/04/08	5.6	32.44	2	32.35	32.35	3.6	1,825	0.19%
2022/04/07	15	32.76	1	33.00	32.20	14	1,863	0.75%
2022/04/06	4.5	33.47	0	0.00	33.35	4.5	1,866	0.24%
2022/04/01	1.3	33.89	1	33.75	33.90	0.3	1,989	0.02%
2022/03/31	7	34.10	3	34.50	34.10	4	2,197	0.18%
2022/03/30	4.4	34.43	0	0.00	34.55	4.4	2,310	0.19%
2022/03/29	4	34.31	0	34.10	34.10	4	2,298	0.17%
2022/03/28	3.5	33.93	6.1	34.86	34.80	-2.6	2,305	-0.11%
2022/03/25	0	34.48	0	0.00	34.40	0	2,288	0.00%
2022/03/24	1.3	34.24	1	34.30	34.35	0.3	2,329	0.01%
2022/03/23	0.6	34.40	3	34.48	34.55	-2.4	2,362	-0.10%
2022/03/22	2.1	34.14	0	0.00	34.20	2.1	2,396	0.09%
2022/03/21	0	34.35	10	34.13	34.20	-10	2,444	-0.41%
2022/03/18	9	33.84	0.2	33.85	33.55	8.8	2,528	0.35%
2022/03/17	0.5	33.60	5	33.63	33.75	-4.5	2,594	-0.17%
2022/03/16	10.3	33.19	0	0.00	33.15	10.3	2,700	0.38%
2022/03/15	0.3	33.50	0	33.50	33.45	0.3	3,034	0.01%
2022/03/14	7	34.19	5	34.44	34.15	2	3,549	0.06%
2022/03/11	0	34.20	0	34.30	34.15	0	3,714	0.00%
2022/03/10	10.9	34.42	0	0.00	34.35	10.9	3,896	0.28%
2022/03/08	3	33.58	8	33.11	33.15	-5	4,042	-0.12%
2022/03/07	2.6	34.44	6	34.38	34.10	-3.4	4,088	-0.08%
2022/03/04	3.5	35.36	12	35.34	35.25	-8.5	4,085	-0.21%
2022/03/03	0	35.75	4.9	35.99	35.60	-4.8	4,129	-0.12%
2022/03/02	2	35.80	1	35.75	35.75	1	4,187	0.02%
2022/03/01	8	35.88	23	35.90	35.80	-15	4,262	-0.35%
2022/02/25	3	35.67	0	0.00	35.65	3	4,343	0.07%
2022/02/24	14	35.71	2	35.25	35.35	12	4,384	0.27%
2022/02/23	5.7	36.70	13	36.64	36.45	-7.3	4,420	-0.17%
2022/02/22	34.2	36.63	31.1	36.77	36.80	3.1	4,493	0.07%
2022/02/21	20	36.35	18	36.39	36.60	2	4,631	0.04%
2022/02/18	1	36.00	3	35.90	35.90	-2	4,646	-0.04%
2022/02/17	1	35.70	6	35.65	35.70	-5	4,699	-0.11%
2022/02/16	17	35.40	4	35.45	35.40	13	4,750	0.27%
2022/02/15	2	34.85	15	34.85	34.65	-13	4,766	-0.27%
2022/02/14	6	35.00	3	34.90	34.95	3	4,786	0.06%
2022/02/11	3	35.80	0	0.00	35.70	3	4,842	0.06%
2022/02/10	3	36.10	4	36.18	36.10	-1	4,866	-0.02%
2022/02/09	9	36.02	0	0.00	36.25	9	4,881	0.18%
2022/02/08	20	36.42	3	36.42	36.40	17	4,932	0.34%
2022/02/07	0	0.00	1	35.70	35.95	-1	5,065	-0.02%
2022/01/26	4	35.30	3	35.17	35.15	1	5,190	0.02%
2022/01/25	1	35.35	2	35.38	35.10	-1	5,340	-0.02%
2022/01/24	4	35.50	0	0.00	35.65	4	5,359	0.08%
2022/01/21	6.1	35.98	1	35.85	35.90	5.1	5,403	0.09%
2022/01/20	0	0.00	0	36.50	36.70	0	5,523	0.00%
2022/01/19	0	0.00	3.9	36.41	36.50	-3.9	5,629	-0.07%
2022/01/18	15	36.84	1.1	36.93	36.55	13.9	5,639	0.25%
2022/01/17	8	36.69	5	36.66	36.80	3	5,628	0.05%
2022/01/14	10	35.53	69	35.47	35.50	-59	5,606	-1.05%
2022/01/13	6	36.31	0	0.00	36.20	6	5,596	0.11%
2022/01/12	3	36.18	0	0.00	36.20	3	5,610	0.05%
2022/01/11	6.5	36.55	2.9	36.57	36.40	3.6	5,642	0.06%
2022/01/10	5	36.78	2	37.10	36.90	3	5,634	0.05%
2022/01/07	14	36.98	2	37.03	36.95	12	5,646	0.21%
2022/01/06	12	37.52	21	37.50	37.40	-9	5,641	-0.16%
2022/01/05	14.1	37.80	5.2	37.78	37.65	8.9	5,650	0.16%
2022/01/04	4	38.19	11	38.05	38.05	-7	5,657	-0.12%
2022/01/03	7	38.24	0	0.00	38.20	7	5,697	0.12%
2021/12/30	14	38.58	3	38.57	38.60	11	5,768	0.19%
2021/12/29	9.8	38.88	6	38.81	38.95	3.8	5,828	0.06%
2021/12/28	60	39.01	5	39.44	39.10	55	5,831	0.94%
2021/12/27	30	39.17	53	38.81	39.00	-23	5,740	-0.40%
2021/12/24	78.1	38.32	42	38.33	38.20	36.1	5,696	0.63%
2021/12/23	1	37.55	0	0.00	37.55	1	5,638	0.02%
2021/12/22	5	37.55	2	37.45	37.30	3	5,653	0.05%
2021/12/21	7	37.46	2	37.43	37.40	5	5,647	0.09%
2021/12/20	16	37.62	8	37.76	37.65	8	5,633	0.14%
2021/12/17	6.1	37.13	13	37.13	37.05	-6.9	5,606	-0.12%
2021/12/16	6.1	37.78	1	37.40	37.45	5.1	5,577	0.09%
2021/12/15	7	37.40	8	37.29	37.45	-1	5,545	-0.02%
2021/12/14	14.5	37.49	33	37.61	37.25	-18.5	5,515	-0.34%
2021/12/13	6.1	38.59	22.5	38.36	38.25	-16.4	5,440	-0.30%
2021/12/10	9.1	38.92	11.6	38.89	38.85	-2.6	5,412	-0.05%
2021/12/09	74.6	39.95	33.1	40.27	39.65	41.4	5,331	0.78%
2021/12/08	58.2	40.83	107.4	40.79	41.60	-49.2	5,041	-0.98%	大賣/
2021/12/07	31.1	39.23	44.1	39.19	38.75	-13.1	4,536	-0.29%
2021/12/06	36.1	38.83	32	38.77	38.40	4.1	4,408	0.09%
2021/12/03	13.1	38.65	20.8	38.57	38.65	-7.7	4,258	-0.18%
2021/12/02	21	38.36	11	38.15	37.70	10	4,195	0.24%
2021/12/01	5	38.06	11	37.88	38.20	-6	4,204	-0.14%
2021/11/30	1.2	37.24	4	37.54	37.65	-2.8	4,179	-0.07%
2021/11/29	12.1	36.48	23	36.47	36.80	-10.9	4,188	-0.26%
2021/11/26	25	38.18	11	37.39	37.35	14	4,199	0.33%
2021/11/25	30	38.83	34	38.78	38.35	-4	4,177	-0.10%
2021/11/24	18	37.94	5	38.21	38.50	13	4,211	0.31%
2021/11/23	8	38.06	8	38.09	37.50	0	4,181	0.00%
2021/11/22	12.2	37.83	1	38.00	38.00	11.2	4,188	0.27%
2021/11/19	4	36.98	1	37.05	37.20	3	4,210	0.07%
2021/11/18	72.9	38.87	58.7	38.26	37.85	14.2	4,200	0.34%
2021/11/17	3.1	37.81	3.6	37.81	37.75	-0.5	4,074	-0.01%
2021/11/16	8.1	37.98	9.8	37.93	37.60	-1.8	4,151	-0.04%
2021/11/15	8.3	38.17	6	38.17	38.40	2.3	4,129	0.06%
2021/11/12	2	37.00	6.4	37.28	37.40	-4.4	4,175	-0.11%
2021/11/11	4.3	37.35	4	37.68	37.30	0.3	4,281	0.01%
2021/11/10	3	37.88	16.1	37.91	37.85	-13.1	4,364	-0.30%
2021/11/09	4.1	37.15	6.1	37.26	37.25	-2	4,589	-0.04%
2021/11/08	2.8	36.83	3.7	37.10	37.00	-0.8	4,764	-0.02%
2021/11/05	21.2	37.06	47.1	36.96	37.10	-25.9	4,832	-0.54%
2021/11/04	16.4	37.61	26.2	37.89	38.00	-9.7	4,843	-0.20%
2021/11/03	14.3	36.75	36	36.83	36.85	-21.8	4,895	-0.44%
2021/11/02	71	36.42	61.5	36.25	35.60	9.5	4,847	0.20%
2021/11/01	8.2	35.35	6.2	35.19	35.40	2	4,760	0.04%
2021/10/29	8.2	35.04	11.5	35.03	35.35	-3.3	4,908	-0.07%
2021/10/28	74.2	35.26	64	35.00	34.60	10.2	5,044	0.20%
2021/10/27	60.5	33.76	19.3	34.26	34.75	41.2	5,276	0.78%
2021/10/26	8.5	32.79	1.2	32.79	32.75	7.3	5,404	0.14%
2021/10/25	10.6	32.62	5	32.94	33.00	5.6	5,514	0.10%
2021/10/22	8.4	32.39	0	0.00	32.25	8.4	5,605	0.15%
2021/10/21	13.9	33.14	0.2	33.40	32.85	13.7	5,703	0.24%
2021/10/20	9.6	33.71	0.9	33.70	33.55	8.7	5,783	0.15%
2021/10/12	6	30.10	20	30.05	31.50	-14	5,919	-0.24%
2021/10/08	7	30.88	8	31.26	30.80	-1	6,082	-0.02%
2021/10/07	15	31.41	1	31.30	31.30	14	7,076	0.20%
2021/10/06	5	31.72	0	32.15	31.10	5	7,813	0.06%
2021/10/05	4	31.98	0	31.85	31.90	4	7,953	0.05%
2021/10/04	1	33.00	2	32.48	31.80	-1	8,042	-0.01%
2021/10/01	2	32.75	11	32.58	32.40	-9	8,144	-0.11%
2021/09/30	21	33.10	26.1	33.26	33.25	-5.1	8,173	-0.06%
2021/09/29	1.1	32.86	25.1	32.78	33.20	-24	8,202	-0.29%
2021/09/28	5	32.10	13	32.17	32.50	-8	8,354	-0.10%
2021/09/27	16	32.55	9	32.66	32.60	7	8,505	0.08%
2021/09/24	41.2	33.41	27	33.63	33.15	14.2	9,105	0.16%
2021/09/23	15	32.28	14.1	32.07	32.35	0.9	9,144	0.01%
2021/09/22	4	30.64	1	30.95	31.05	3	9,534	0.03%
2021/09/17	1	31.10	1	31.05	31.40	0	9,643	0.00%
2021/09/16	3	30.85	0.1	31.20	30.90	3	9,729	0.03%
2021/09/15	3	31.05	0	0.00	31.05	3	9,973	0.03%
2021/09/14	2	31.35	0	0.00	31.35	2	10,226	0.02%
2021/09/13	2	31.80	4	31.89	31.70	-2	10,307	-0.02%
2021/09/10	1	31.90	34	31.97	31.90	-33	10,396	-0.32%
2021/09/09	33.9	31.50	1	31.30	31.55	32.9	10,474	0.31%
2021/09/08	10	31.10	16	31.54	30.85	-6	10,699	-0.06%
2021/09/07	5	31.65	22	31.54	31.55	-17	10,766	-0.16%
2021/09/06	3	31.98	20	32.20	31.90	-17	10,908	-0.16%
2021/09/02	38	33.84	42	33.67	33.10	-4	11,091	-0.04%
2021/09/01	23	33.59	3	33.60	33.65	20	11,238	0.18%
2021/08/31	3	33.25	6	33.23	33.50	-3	11,246	-0.03%
2021/08/30	21	33.55	20	33.64	33.35	1	11,271	0.01%
2021/08/27	3	32.97	3	33.17	32.90	0	11,229	0.00%
2021/08/26	4	33.08	10	33.00	33.25	-6	11,234	-0.05%
2021/08/25	5	33.15	4	33.31	33.10	1	11,338	0.01%
2021/08/24	6	32.63	7	32.66	32.50	-1	11,467	-0.01%
2021/08/23	51	32.82	28	33.02	32.70	23	11,562	0.20%
2021/08/20	11	31.45	74	31.12	31.50	-63	11,539	-0.55%
2021/08/19	9	31.71	43	32.24	31.40	-34	11,588	-0.29%
2021/08/18	15	31.56	8	32.12	32.80	7	11,624	0.06%
2021/08/17	15	32.14	1	31.40	31.30	14	11,842	0.12%
2021/08/16	35	32.78	20	33.05	32.75	15	11,849	0.13%
2021/08/13	48	34.13	2	34.35	33.95	46	11,822	0.39%
2021/08/12	14	35.19	13.1	35.38	35.20	0.9	11,806	0.01%
2021/08/11	20.1	35.53	27.7	35.65	35.05	-7.6	12,117	-0.06%
2021/08/10	24	36.32	72	36.44	36.55	-48	12,109	-0.40%
2021/08/09	18.2	36.33	18.3	36.37	35.95	-0.1	12,111	0.00%
2021/08/06	76	37.26	54.2	37.49	37.20	21.9	12,112	0.18%
2021/08/05	34.2	37.04	57.2	37.05	37.30	-23	11,922	-0.19%
2021/08/04	26.2	36.64	20	36.84	36.40	6.2	11,955	0.05%
2021/08/03	22.2	36.58	27	36.64	36.85	-4.8	12,084	-0.04%
2021/08/02	32.1	36.34	75.3	36.17	36.40	-43.2	12,072	-0.36%
2021/07/30	25	35.66	25	35.83	35.45	0	11,974	0.00%
2021/07/29	10	35.46	87	35.41	35.65	-77	12,025	-0.64%
2021/07/28	109	34.22	30.3	34.95	35.45	78.7	12,152	0.65%	大買/
2021/07/27	61.3	35.99	17	35.99	35.65	44.3	12,288	0.36%
2021/07/26	119.3	36.80	77.2	36.79	36.75	42.1	12,343	0.34%	大買/
2021/07/23	61.2	35.65	44	35.59	35.55	17.2	12,578	0.14%
2021/07/22	14	34.68	21	34.62	34.40	-7	12,838	-0.05%
2021/07/21	24	33.98	24	33.88	33.30	0	12,832	0.00%
2021/07/20	27	34.24	10	34.17	34.00	17	12,912	0.13%
2021/07/19	35	35.00	52	34.89	34.90	-17	12,937	-0.13%
2021/07/16	37	35.51	29	35.47	35.35	8	13,121	0.06%
2021/07/15	34.9	35.06	17	35.04	35.20	17.9	13,165	0.14%
2021/07/14	217.4	37.52	444	37.28	35.55	-226.6	13,131	-1.73%	大買/大賣/鉅額交易
2021/07/13	456	38.82	162.1	38.51	39.35	294	12,255	2.40%	大買/大賣/鉅額交易
2021/07/12	17.1	35.63	92	35.54	35.80	-75	11,596	-0.65%
2021/07/09	15	35.38	41	35.26	34.90	-26	11,514	-0.23%
2021/07/08	7	35.19	56.2	35.47	35.45	-49.2	11,576	-0.42%
2021/07/07	14	34.85	16	35.17	34.65	-2	11,594	-0.02%
2021/07/06	28	35.31	17	35.35	35.05	11	11,704	0.09%
2021/07/05	55	35.78	65	35.89	35.80	-10	11,852	-0.08%
2021/07/02	26.3	35.61	114	35.05	34.95	-87.8	11,797	-0.74%	大賣/
2021/07/01	171.1	35.64	93.4	35.89	34.80	77.7	11,781	0.66%	大買/
2021/06/30	37	34.01	66	34.05	34.75	-29	11,284	-0.26%
2021/06/29	167.1	34.87	165	34.96	34.50	2.1	11,136	0.02%	大買/大賣/
2021/06/28	15	33.93	53.1	34.12	34.40	-38.1	10,778	-0.35%
2021/06/25	41	33.72	3.2	34.00	33.40	37.8	10,796	0.35%
2021/06/24	88	34.08	91	34.11	33.95	-3	10,849	-0.03%
2021/06/23	67.5	33.89	68.5	33.85	34.10	-1	10,711	-0.01%
2021/06/22	25	32.78	48	32.86	32.65	-23	10,780	-0.21%
2021/06/21	40	32.29	20	32.21	32.30	20	11,991	0.17%
2021/06/18	16	33.48	25.1	33.64	33.20	-9.1	12,188	-0.07%
2021/06/17	95.1	33.62	39	33.59	33.65	56	12,287	0.46%
2021/06/16	25	32.85	20.1	32.76	32.80	5	12,266	0.04%
2021/06/15	47.1	32.99	58	32.82	33.35	-10.9	12,663	-0.09%
2021/06/11	48	32.24	15	32.19	31.95	33	12,703	0.26%
2021/06/10	14	32.45	21	32.61	32.50	-7	12,714	-0.06%
2021/06/09	44	32.56	24	32.79	32.25	20	12,670	0.16%
2021/06/08	16.3	31.86	7	31.91	31.85	9.3	12,606	0.07%
2021/06/07	2	31.43	7	31.51	31.50	-5	12,654	-0.04%
2021/06/04	15.2	31.68	37	31.43	31.45	-21.8	12,799	-0.17%
2021/06/03	12.5	31.84	3	31.85	32.05	9.5	12,866	0.07%
2021/06/02	31	31.71	50	31.70	31.70	-19	12,999	-0.15%
2021/06/01	46	32.88	43	32.82	32.65	3	13,120	0.02%
2021/05/31	27	32.10	32	32.11	32.20	-5	13,123	-0.04%
2021/05/28	15.3	31.45	17.5	31.38	31.50	-2.2	13,203	-0.02%
2021/05/27	63	30.98	25	31.41	30.90	38	13,926	0.27%
2021/05/26	33.1	31.11	11	31.10	31.20	22.1	14,731	0.15%
2021/05/25	50	31.48	78	31.52	31.50	-28	14,771	-0.19%
2021/05/24	12	29.63	11	29.80	29.95	1	14,668	0.01%
2021/05/21	7.6	29.33	14.6	29.45	29.25	-7	15,180	-0.05%
2021/05/20	41.5	29.18	17	29.28	28.75	24.4	15,279	0.16%
2021/05/19	111	29.60	70	29.69	29.85	41	15,364	0.27%	大買/
2021/05/18	20.1	27.82	6.8	27.78	28.35	13.3	15,190	0.09%
2021/05/17	4.2	26.51	0	0.00	25.80	4.2	15,148	0.03%
2021/05/14	13	28.63	10	28.50	28.45	3	15,049	0.02%
2021/05/13	41	28.13	40	28.27	28.35	1	14,977	0.01%
2021/05/12	75	29.51	99	29.37	28.40	-24	15,139	-0.16%
2021/05/11	43	30.60	32	29.48	30.10	11	14,962	0.07%
2021/05/10	7	33.05	15	32.68	32.70	-8	14,811	-0.05%
2021/05/07	1	33.05	0.1	32.70	33.40	0.9	14,822	0.01%
2021/05/06	7	32.49	0	0.00	31.95	7	14,811	0.05%
2021/05/05	50	33.90	28.2	33.74	32.90	21.8	14,775	0.15%
2021/05/04	14	33.60	17.5	32.87	32.80	-3.5	14,681	-0.02%
2021/05/03	25	35.12	53	34.92	35.30	-28	14,512	-0.19%
2021/04/29	165.1	36.36	143	36.40	35.40	22.1	14,359	0.15%	大買/大賣/
2021/04/28	81	36.09	79	36.03	36.70	2	13,913	0.01%
2021/04/27	15.2	33.91	18.1	33.89	33.75	-2.9	13,619	-0.02%
2021/04/26	49	35.13	49	34.62	34.50	0	13,771	0.00%
2021/04/23	12	34.28	11	34.32	34.50	1	13,707	0.01%
2021/04/22	53	34.90	129	34.27	33.50	-76	13,883	-0.55%	大賣/
2021/04/21	24	34.78	45	34.69	35.10	-21	13,962	-0.15%
2021/04/20	46	34.43	23	34.47	34.25	23	13,870	0.17%
2021/04/19	44	33.65	13	33.78	34.05	31	13,816	0.22%
2021/04/16	44	33.00	26	33.08	33.35	18	13,858	0.13%
2021/04/15	8.1	32.60	11	32.76	32.60	-2.9	13,906	-0.02%
2021/04/14	22	32.27	36.7	32.05	32.15	-14.7	13,938	-0.11%
2021/04/13	10	33.20	9	33.05	32.80	1	13,967	0.01%
2021/04/12	44	33.90	43.1	33.65	33.45	0.9	13,970	0.01%
2021/04/09	76	34.13	87	34.10	34.10	-11	13,870	-0.08%
2021/04/08	67.4	33.37	69.1	33.44	33.55	-1.7	13,661	-0.01%
2021/04/07	37	32.77	45	32.81	32.85	-8	13,537	-0.06%
2021/04/06	74.1	32.33	50	32.45	32.25	24.1	13,476	0.18%
2021/04/01	7	31.76	8	31.63	31.75	-1	13,464	-0.01%
2021/03/31	74	31.96	74	31.77	31.70	0	13,526	0.00%
2021/03/30	27	31.94	29	31.94	32.00	-2	13,573	-0.01%
2021/03/29	19	31.34	5	31.38	31.30	14	13,504	0.10%
2021/03/26	26.3	31.75	44	31.66	31.70	-17.7	13,511	-0.13%
2021/03/25	95	31.79	70	31.73	31.40	25	13,605	0.18%
2021/03/24	569.5	32.76	447	32.89	32.70	122.5	13,600	0.90%	大買/大賣/鉅額交易
2021/03/23	76	30.60	66	30.49	31.00	10	12,386	0.08%
2021/03/22	24	30.13	47	30.15	30.25	-23	12,194	-0.19%
2021/03/19	25	30.00	75	30.21	30.50	-50	12,191	-0.41%
2021/03/18	172	30.08	130	30.11	30.00	42	12,147	0.35%	大買/大賣/
2021/03/17	32.5	29.41	21	29.49	29.10	11.5	11,943	0.10%
2021/03/16	17	29.06	6	28.87	28.80	11	12,073	0.09%
2021/03/15	19	28.82	58	28.94	29.00	-39	12,463	-0.31%
2021/03/12	57	28.64	123.5	28.78	28.60	-66.5	12,568	-0.53%	大賣/
2021/03/11	8	28.59	22	28.65	28.75	-14	13,343	-0.10%
2021/03/10	128	28.48	55	28.78	28.35	73	13,647	0.53%	大買/
2021/03/09	15	27.91	19	27.99	28.00	-4	13,935	-0.03%
2021/03/08	20	28.04	30	28.38	27.95	-10	13,984	-0.07%
2021/03/05	39	28.74	28	28.78	28.45	11	14,005	0.08%
2021/03/04	19	28.63	36	28.91	28.80	-17	14,031	-0.12%
2021/03/03	38	28.54	101	28.50	28.40	-63	14,210	-0.44%	大賣/
2021/03/02	242	29.41	130	29.32	28.70	112	14,358	0.78%	大買/大賣/鉅額交易
2021/02/26	428.5	28.35	523	28.33	28.10	-94.5	13,726	-0.69%	大買/大賣/
2021/02/25	9	26.91	5.3	26.87	26.95	3.7	13,054	0.03%
2021/02/24	37.3	26.94	33	26.92	26.65	4.3	13,159	0.03%
2021/02/23	101.3	27.71	101	27.50	27.40	0.3	13,079	0.00%	大買/大賣/
2021/02/22	4	26.34	27	26.26	26.55	-23	12,617	-0.18%
2021/02/19	88	26.22	38.2	26.09	26.15	49.8	12,705	0.39%
2021/02/18	16.1	25.16	15	25.51	26.05	1.1	13,038	0.01%
2021/02/17	37	24.86	3.3	24.57	24.90	33.7	13,491	0.25%
2021/02/05	1	24.25	4	24.25	24.15	-3	13,541	-0.02%
2021/02/04	5	24.44	2	24.55	24.35	3	13,579	0.02%
2021/02/03	40	25.00	68	24.90	24.85	-28	13,631	-0.21%
2021/02/02	6	24.26	6	24.28	24.20	0	13,605	0.00%
2021/02/01	12	23.73	171	23.47	23.90	-159	13,654	-1.16%	大賣/鉅額交易
2021/01/29	97	24.20	8	23.88	23.65	89	13,663	0.65%
2021/01/28	72.1	23.79	37	24.00	24.40	35.1	13,720	0.26%
2021/01/27	43	24.15	13	24.07	24.00	30	13,791	0.22%
2021/01/26	14	23.88	2	23.45	23.55	12	14,159	0.08%
2021/01/25	17	23.42	4	23.58	23.90	13	14,129	0.09%
2021/01/22	50.2	24.07	46	24.16	24.10	4.2	14,149	0.03%
2021/01/21	18	24.29	12	24.53	24.15	6	14,222	0.04%
2021/01/20	13	25.09	12	24.88	24.75	1	14,240	0.01%
2021/01/19	44	26.63	33	26.40	25.85	11	14,219	0.08%
2021/01/18	25	25.57	42	25.48	25.60	-17	14,175	-0.12%
2021/01/15	135	26.58	154	26.36	26.35	-19	14,279	-0.13%	大買/大賣/
2021/01/14	77	26.72	99	26.75	27.20	-22	14,786	-0.15%
2021/01/13	16	25.93	28	26.01	25.90	-12	15,460	-0.08%
2021/01/12	52	25.76	15	25.93	25.55	37	15,476	0.24%
2021/01/11	50	26.16	51	26.10	26.25	-1	15,595	-0.01%
2021/01/08	39	25.81	28.5	25.60	25.60	10.5	15,511	0.07%
2021/01/07	20	25.50	18.5	25.46	25.55	1.5	15,580	0.01%
2021/01/06	68	25.83	35	25.91	25.30	33	15,616	0.21%
2021/01/05	59	25.79	46	25.76	26.20	13	15,576	0.08%
2021/01/04	0	0.00	18	25.61	25.50	-18	15,507	-0.12%
2020/12/31	6	25.34	6	25.27	25.25	0	15,490	0.00%
2020/12/30	9	25.48	10	25.53	25.35	-1	15,492	-0.01%
2020/12/29	18.5	25.82	2	25.73	25.75	16.5	15,499	0.11%
2020/12/28	13	25.62	36	25.51	25.75	-23	15,443	-0.15%
2020/12/25	41	25.33	7	25.00	25.10	34	15,368	0.22%
2020/12/24	33	25.49	46	25.33	25.25	-13	15,292	-0.09%
2020/12/23	3	24.82	11	24.84	24.85	-8	15,214	-0.05%
2020/12/22	45	25.25	59	24.97	24.80	-14	15,269	-0.09%
2020/12/21	45	25.62	139	25.74	25.70	-94	15,191	-0.62%	大賣/
2020/12/18	197	26.01	61	26.15	26.50	136	15,033	0.90%	大買/鉅額交易
2020/12/17	47.2	25.42	135	25.38	25.40	-87.8	14,779	-0.59%	大賣/
2020/12/16	104.1	25.90	26	25.87	25.75	78.1	14,749	0.53%	大買/
2020/12/15	51.2	25.73	59	25.50	25.40	-7.8	14,713	-0.05%
2020/12/14	36	26.23	37	26.21	26.05	-1	14,594	-0.01%
2020/12/11	26.5	26.34	157	26.30	26.10	-130.6	14,537	-0.90%	大賣/鉅額交易
2020/12/10	116.1	27.15	121	27.17	27.05	-4.9	14,332	-0.03%	大買/大賣/
2020/12/09	211	27.36	152	27.26	27.80	59	14,215	0.42%	大買/大賣/
2020/12/08	52	26.47	46	26.21	26.15	6	13,847	0.04%
2020/12/07	382	26.50	334	26.29	26.50	48	13,754	0.35%	大買/大賣/
2020/12/04	63	24.96	89	25.05	25.65	-26	12,973	-0.20%
2020/12/03	83	24.56	113.1	25.00	24.50	-30.1	12,803	-0.24%	大賣/
2020/12/02	48	24.20	32	24.16	24.15	16	12,762	0.13%
2020/12/01	34	23.99	7	23.99	24.20	27	13,696	0.20%
2020/11/30	28	23.87	43	24.09	23.70	-15	14,329	-0.10%
2020/11/27	77	24.07	119	24.39	24.10	-42	14,307	-0.29%	大賣/
2020/11/26	204	23.89	156	23.78	24.00	48	14,206	0.34%	大買/大賣/
2020/11/25	19	23.27	93	23.15	23.10	-74	13,931	-0.53%
2020/11/24	8	23.63	38.7	23.70	23.25	-30.7	13,896	-0.22%
2020/11/23	35	23.46	51	23.53	23.55	-16	13,828	-0.12%
2020/11/20	6.1	23.32	11	23.38	23.25	-4.9	13,763	-0.04%
2020/11/19	41	23.11	26.5	23.18	23.15	14.5	13,842	0.10%
2020/11/18	38	23.10	17	23.07	23.10	21	14,019	0.15%
2020/11/17	178.6	23.57	79	23.53	23.45	99.6	14,150	0.70%	大買/
2020/11/16	105	23.49	29	23.54	23.95	76	14,077	0.54%	大買/
2020/11/13	3	22.62	24	22.53	22.80	-21	13,799	-0.15%
2020/11/12	2.1	22.32	2	22.78	22.40	0.1	14,186	0.00%
2020/11/11	24.2	22.54	45	22.45	22.65	-20.9	14,869	-0.14%
2020/11/10	16.1	22.63	135	22.55	22.25	-118.9	15,658	-0.76%	大賣/鉅額交易
2020/11/09	13	22.38	18	22.48	22.40	-5	16,236	-0.03%
2020/11/06	6	22.20	10	22.23	22.05	-4	16,698	-0.02%
2020/11/05	51	22.31	184	22.22	22.20	-133	16,657	-0.80%	大賣/鉅額交易
2020/11/04	98	21.97	60	22.00	22.30	38	16,608	0.23%
2020/11/03	525	22.72	304	22.34	22.10	221	16,534	1.34%	大買/大賣/鉅額交易
2020/11/02	30	22.04	9	21.87	21.90	21	16,295	0.13%
2020/10/30	9.1	22.19	8	21.88	21.65	1.1	16,540	0.01%
2020/10/29	20	22.35	23	21.92	22.35	-3	16,403	-0.02%
2020/10/28	7.1	22.57	10	22.49	22.15	-2.9	16,304	-0.02%
2020/10/27	41	23.07	28	23.01	22.85	13	16,142	0.08%
2020/10/26	43.1	23.30	65	23.22	22.90	-21.9	15,990	-0.14%
2020/10/23	59	23.70	57	23.71	23.55	2	15,775	0.01%
2020/10/22	528	23.84	515	23.80	23.75	13	15,613	0.08%	大買/大賣/
2020/10/21	219	23.72	216	23.88	24.45	3	14,920	0.02%	大買/大賣/
2020/10/20	7	22.16	7	22.09	22.25	0	14,004	0.00%
2020/10/19	100	22.42	100	22.43	21.90	0	13,998	0.00%
2020/10/16	3	21.97	3	21.90	21.60	0	13,910	0.00%
2020/10/15	87	22.33	125	22.18	21.90	-38	13,897	-0.27%	大賣/
2020/10/14	15	21.92	16	21.91	21.80	-1	13,729	-0.01%
2020/10/13	22	21.74	13	21.42	21.30	9	13,649	0.07%
2020/10/12	27	21.38	35	21.30	21.25	-8	13,585	-0.06%
2020/10/08	41	21.45	53	21.30	21.25	-12	13,593	-0.09%
2020/10/07	72	20.99	58	20.97	21.10	14	13,600	0.10%
2020/10/06	58	21.01	144	20.96	20.95	-86	13,778	-0.62%	大賣/
2020/10/05	105	20.53	10	20.61	20.60	95	13,761	0.69%	大買/
2020/09/30	11	20.11	19	20.24	20.30	-8	13,768	-0.06%
2020/09/29	3	19.83	2	20.08	19.75	1	13,818	0.01%
2020/09/28	18	19.69	7	19.73	19.75	11	13,934	0.08%
2020/09/25	15	19.21	28	19.03	18.95	-13	14,248	-0.09%
2020/09/24	3	19.77	37	19.82	19.65	-34	14,786	-0.23%
2020/09/23	3	20.32	0	0.00	20.15	3	14,746	0.02%
2020/09/22	3	20.28	5	20.35	20.20	-2	14,708	-0.01%
2020/09/21	4	20.81	1	20.90	20.70	3	14,647	0.02%
2020/09/18	6	21.23	18	21.08	21.15	-12	14,606	-0.08%
2020/09/17	17	20.89	39	21.06	21.15	-22	14,567	-0.15%
2020/09/16	26	20.93	30	20.90	20.70	-4	14,510	-0.03%
2020/09/15	26	21.29	44	21.36	21.15	-18	14,397	-0.13%
2020/09/14	172	21.19	144	21.25	21.10	28	14,325	0.20%	大買/大賣/
2020/09/11	24	20.46	52	20.49	20.15	-28	14,108	-0.20%
2020/09/10	28	20.85	38	20.90	20.90	-10	14,005	-0.07%
2020/09/09	35	20.36	21	20.41	20.60	14	13,882	0.10%
2020/09/08	98	20.87	92	21.03	20.60	6	13,778	0.04%
2020/09/07	102	21.80	77	21.62	21.15	25	13,579	0.18%	大買/
2020/09/04	384	22.35	373	22.46	22.50	11	13,177	0.08%	大買/大賣/
2020/09/03	189	21.84	111.5	21.86	22.55	77.5	12,118	0.64%	大買/大賣/
2020/09/02	39	20.58	57	20.64	20.50	-18	11,319	-0.16%
2020/09/01	46	20.75	38	20.65	20.85	8	11,092	0.07%
2020/08/31	8	20.04	3	20.03	20.00	5	10,852	0.05%
2020/08/28	43	20.17	36	20.24	20.10	7	10,805	0.06%
2020/08/27	37	19.92	85	20.03	19.80	-48	10,709	-0.45%
2020/08/26	39	20.68	12	20.67	20.25	27	10,649	0.25%
2020/08/25	110	20.48	85	20.57	20.25	25	10,562	0.24%	大買/
2020/08/24	100	20.55	83	20.73	20.55	17	10,492	0.16%
2020/08/21	85	20.50	83	20.58	21.00	2	10,543	0.02%
2020/08/20	101	20.02	173	20.22	19.35	-72	10,259	-0.70%	大買/大賣/
2020/08/19	96	21.34	118	21.48	21.45	-22	9,813	-0.22%	大賣/
2020/08/18	151	21.63	166	21.78	21.70	-15	9,455	-0.16%	大買/大賣/
2020/08/17	280	21.26	193	21.67	21.70	87	8,947	0.97%	大買/大賣/
2020/08/14	523	19.77	499	19.91	20.55	24	8,193	0.29%	大買/大賣/
2020/08/13	225	19.13	201	19.03	19.60	24	7,372	0.33%	大買/大賣/
2020/08/12	93	17.73	94	17.91	17.85	-1	6,571	-0.02%
2020/08/11	1	16.75	3	16.55	16.55	-2	6,010	-0.03%
2020/08/10	9	16.63	2	17.00	16.55	7	5,991	0.12%
2020/08/07	5	17.11	17	17.02	17.10	-12	5,947	-0.20%
2020/08/06	24	17.36	73	17.31	17.15	-49	5,891	-0.83%
2020/08/05	77	16.95	89	16.83	17.00	-12	5,686	-0.21%
2020/08/04	0	0.00	4	16.06	16.00	-4	5,469	-0.07%
2020/08/03	3	16.00	4	15.95	15.90	-1	5,459	-0.02%
2020/07/31	5	15.56	10	15.65	15.50	-5	5,405	-0.09%
2020/07/30	0	0.00	5	15.55	15.65	-5	5,394	-0.09%
2020/07/29	0	0.00	1	15.25	15.20	-1	5,379	-0.02%
2020/07/28	29	15.10	0	0.00	15.10	29	5,383	0.54%
2020/07/27	11	16.04	14	15.86	15.70	-3	5,373	-0.06%
2020/07/24	23	15.68	26	15.62	15.55	-3	5,273	-0.06%
2020/07/23	5	16.17	0	0.00	16.25	5	5,194	0.10%
2020/07/22	9	16.42	14	16.36	16.45	-5	5,113	-0.10%
2020/07/21	1	16.10	2	16.28	16.15	-1	4,957	-0.02%
2020/07/20	1	16.00	2	15.85	16.00	-1	4,878	-0.02%
2020/07/17	0	0.00	11	16.23	15.90	-11	4,837	-0.23%
2020/07/16	36	16.03	34	16.15	16.30	2	4,788	0.04%
2020/07/15	38	16.06	30	15.70	15.70	8	4,691	0.17%
2020/07/14	4	16.24	5	16.42	16.25	-1	4,620	-0.02%
2020/07/13	90	16.41	119	16.51	16.50	-29	4,581	-0.63%	大賣/
2020/07/10	26	15.71	6	15.71	15.55	20	4,387	0.46%
2020/07/09	3	15.97	18	15.85	15.80	-15	4,346	-0.35%
2020/07/08	13	15.98	19	15.76	16.05	-6	4,320	-0.14%
2020/07/07	55	15.70	11	15.87	15.75	44	4,218	1.04%
2020/07/06	94	16.13	95	16.18	16.25	-1	4,102	-0.02%
2020/07/03	44	15.95	147	15.85	16.10	-103	3,749	-2.75%	大賣/鉅額交易
2020/07/02	0	0.00	3	14.60	14.65	-3	3,103	-0.10%
2020/07/01	2	14.15	3	14.25	14.20	-1	3,063	-0.03%
2020/06/30	4	14.08	0	0.00	14.05	4	3,063	0.13%
2020/06/29	1	14.10	2	13.95	13.95	-1	3,068	-0.03%
2020/06/24	0	0.00	8	14.32	14.25	-8	3,058	-0.26%
2020/06/23	3	14.05	0	0.00	14.05	3	3,093	0.10%
2020/06/19	10	14.29	8	14.47	14.25	2	3,219	0.06%
2020/06/16	0	0.00	3	14.00	14.15	-3	3,217	-0.09%
2020/06/15	11	13.93	0	0.00	13.75	11	3,278	0.34%
2020/06/12	7	13.88	8	13.90	14.05	-1	3,282	-0.03%
2020/06/11	0	0.00	1	14.40	14.25	-1	3,291	-0.03%
2020/06/10	1	14.65	1	14.60	14.65	0	3,294	0.00%
2020/06/09	9	14.99	2	14.85	14.75	7	3,343	0.21%
2020/06/08	17	14.89	8	14.85	14.80	9	3,357	0.27%
2020/06/05	10	14.96	5	15.00	14.85	5	3,345	0.15%
2020/06/04	2	14.83	0	0.00	14.75	2	3,345	0.06%
2020/06/03	24	15.01	5	15.05	14.85	19	3,328	0.57%
2020/06/02	18	14.94	10	15.00	15.10	8	3,309	0.24%
2020/06/01	6	15.13	19	15.18	15.05	-13	3,234	-0.40%
2020/05/29	49	14.80	57	14.76	15.15	-8	3,239	-0.25%
2020/05/28	102	14.80	113	14.83	14.60	-11	3,215	-0.34%	大買/大賣/
2020/05/27	16	13.85	67	13.96	14.50	-51	2,900	-1.76%
2020/05/26	6	13.55	2	13.45	13.45	4	2,822	0.14%
2020/05/25	2	13.28	0	0.00	13.40	2	2,815	0.07%
2020/05/22	4	13.54	3	13.60	13.35	1	2,827	0.04%
2020/05/21	11	13.68	0	0.00	13.70	11	2,828	0.39%
2020/05/20	15	13.71	11	13.61	13.60	4	2,823	0.14%
2020/05/19	9	13.33	0	0.00	13.40	9	2,759	0.33%
2020/05/18	3	13.10	10	13.14	13.10	-7	2,743	-0.26%
2020/05/15	1	13.35	2	13.30	13.35	-1	2,729	-0.04%
2020/05/14	59	13.57	13	13.70	13.40	46	2,718	1.69%
2020/05/13	10	14.01	0	0.00	14.00	10	2,666	0.38%
2020/05/12	2	14.20	0	0.00	14.15	2	2,725	0.07%
2020/05/11	26	14.57	11	14.33	14.50	15	2,716	0.55%
2020/05/08	9	14.02	0	0.00	13.95	9	2,612	0.34%
2020/05/07	0	0.00	27	13.90	14.05	-27	2,609	-1.03%
2020/05/06	37	13.79	0	0.00	13.80	37	2,627	1.41%
2020/05/04	0	0.00	2	14.00	13.90	-2	2,703	-0.07%
2020/04/30	2	14.05	12	14.21	14.25	-10	2,705	-0.37%
2020/04/29	6	14.04	1	14.10	14.00	5	2,688	0.19%
2020/04/28	3	13.93	1	13.90	13.85	2	2,685	0.07%
2020/04/27	0	0.00	2	13.90	14.20	-2	2,725	-0.07%
2020/04/24	2	13.88	2	13.90	13.80	0	2,692	0.00%
2020/04/23	4	13.75	0	0.00	13.80	4	2,688	0.15%
2020/04/21	0	0.00	87	13.62	13.40	-87	2,683	-3.24%
2020/04/20	40	13.75	5	13.80	13.85	35	2,661	1.32%
2020/04/17	3	14.17	43	13.88	13.85	-40	2,667	-1.50%
2020/04/16	8	14.09	2	14.15	14.10	6	2,636	0.23%
2020/04/15	2	14.03	0	0.00	14.05	2	2,660	0.08%
2020/04/14	13	13.60	22	13.61	13.60	-9	2,641	-0.34%
2020/04/13	4	13.45	9	13.47	13.40	-5	2,646	-0.19%
2020/04/10	5	13.15	0	0.00	13.30	5	2,646	0.19%
2020/04/09	6	13.35	6	13.45	13.10	0	2,664	0.00%
2020/04/08	11	12.75	2	12.60	12.90	9	2,636	0.34%
2020/04/07	83	12.31	0	0.00	12.40	83	2,654	3.13%
2020/03/30	0	12.00	0	0.00	11.90	0	2,755	0.00%
2020/03/27	3	12.13	4	12.25	12.00	-1	2,758	-0.04%
2020/03/26	30	11.96	26	11.98	12.25	4	2,701	0.15%
2020/03/25	0	0.00	10	11.60	11.65	-10	2,607	-0.38%
2020/03/24	10	10.90	0	0.00	10.90	10	2,598	0.38%
2020/03/23	2	10.20	2	10.50	10.35	0	2,575	0.00%
2020/03/20	2	10.95	9	10.97	10.90	-7	2,583	-0.27%
2020/03/19	1	10.10	2	10.10	10.10	-1	2,578	-0.04%
2020/03/17	6	11.61	0.5	11.30	11.30	5.5	2,596	0.21%
2020/03/13	33	11.72	0	0.00	12.45	33	2,541	1.30%
2020/03/12	5	13.69	5	13.92	13.00	0	2,460	0.00%
2020/03/11	7	14.46	10	14.38	14.15	-3	2,411	-0.12%
2020/03/10	4	14.20	0	0.00	14.50	4	2,393	0.17%
2020/03/09	11	14.86	6	14.90	14.50	5	2,370	0.21%
2020/03/06	9	15.26	3	15.35	15.15	6	2,358	0.25%
2020/03/05	1	15.75	0	0.00	15.50	1	2,348	0.04%
2020/03/04	16.5	15.55	4	15.58	15.55	12.5	2,319	0.54%
2020/03/03	12	15.48	6	15.38	15.45	6	2,240	0.27%
2020/02/27	16	14.29	26	14.24	14.10	-10	2,181	-0.46%
2020/02/25	0	0.00	5	14.52	14.60	-5	2,173	-0.23%
2020/02/24	3	14.73	1	14.85	14.75	2	2,180	0.09%
2020/02/20	2	15.15	1	15.35	15.15	1	2,186	0.05%
2020/02/19	1	15.25	4	15.25	15.25	-3	2,209	-0.14%
2020/02/18	5	15.15	0	0.00	15.15	5	2,244	0.22%
2020/02/17	1	15.20	1	15.25	15.15	0	2,267	0.00%
2020/02/14	1	15.30	5	15.25	15.25	-4	2,306	-0.17%
2020/02/13	62	15.48	58	15.46	15.30	4	2,315	0.17%
2020/02/12	9	14.99	6	14.94	15.10	3	2,271	0.13%
2020/02/11	1	14.70	2	14.75	14.65	-1	2,280	-0.04%
2020/02/10	15	14.61	11	14.61	14.60	4	2,319	0.17%
2020/02/06	8	14.74	5	14.86	14.95	3	2,303	0.13%
2020/02/05	22	14.52	19	14.62	14.65	3	2,258	0.13%
2020/02/04	0	0.00	3	14.23	14.30	-3	2,227	-0.13%
2020/02/03	3	13.92	1	13.90	13.85	2	2,262	0.09%
2020/01/31	0	0.00	1	14.35	14.60	-1	2,271	-0.04%
2020/01/30	7	14.86	6	14.90	14.85	1	2,290	0.04%
2020/01/20	0.1	16.40	0	0.00	16.45	0.1	2,238	0.00%
2020/01/17	1	16.40	0	0.00	16.40	1	2,265	0.04%
2020/01/16	6	16.30	5	16.30	16.35	1	2,281	0.04%
2020/01/15	5	16.40	1	16.50	16.30	4	2,347	0.17%
2020/01/14	9	16.53	2	16.65	16.50	7	2,347	0.30%
2020/01/10	10	16.46	4	16.58	16.35	6	2,361	0.25%
2020/01/09	3	16.58	1	16.60	16.45	2	2,379	0.08%
2020/01/08	3	16.15	5	16.33	16.50	-2	2,340	-0.09%
2020/01/07	10	16.48	8	16.55	16.45	2	2,449	0.08%
2020/01/06	9	16.78	5	16.79	16.70	4	2,496	0.16%
2020/01/03	0	0.00	1	17.00	17.10	-1	2,475	-0.04%
2020/01/02	3	17.18	2	17.23	17.15	1	2,457	0.04%
2019/12/31	2	17.20	2	17.15	17.15	0	2,437	0.00%
2019/12/30	6	17.36	1	17.40	17.35	5	2,399	0.21%
2019/12/27	4	17.14	1	17.20	17.10	3	2,378	0.13%
2019/12/26	10	17.25	12	17.40	17.15	-2	2,370	-0.08%
2019/12/25	9	17.26	22	17.29	17.30	-13	2,331	-0.56%
2019/12/23	6	16.91	11	17.00	16.90	-5	2,308	-0.22%
2019/12/20	4	17.03	0	0.00	17.10	4	2,328	0.17%
2019/12/19	26	17.16	20	17.27	17.05	6	2,402	0.25%
2019/12/18	0	0.00	30	17.05	17.05	-30	2,503	-1.20%
2019/12/17	0	0.00	30	17.05	16.95	-30	2,523	-1.19%
2019/12/13	73	16.91	24	17.03	16.85	49	2,549	1.92%
2019/12/12	12	16.88	25	16.95	16.85	-13	2,490	-0.52%
2019/12/11	1	16.55	1	16.70	16.65	0	2,517	0.00%
2019/12/10	2	16.60	0	0.00	16.55	2	2,543	0.08%
2019/12/09	5	16.60	0	0.00	16.65	5	2,565	0.19%
2019/12/04	3	16.48	0	0.00	16.55	3	2,693	0.11%
2019/12/03	2	16.60	2	16.60	16.60	0	2,798	0.00%
2019/12/02	0	0.00	1	16.50	16.50	-1	2,813	-0.04%
2019/11/29	0	0.00	3	16.80	16.80	-3	2,829	-0.11%
2019/11/28	1	17.10	0	0.00	17.05	1	2,865	0.03%
2019/11/27	11	17.15	3	17.05	17.25	8	3,005	0.27%
2019/11/26	16	16.91	19	16.99	17.05	-3	3,048	-0.10%
2019/11/15	1	17.15	87	17.05	17.15	-86	3,523	-2.44%
2019/11/14	0	0.00	6	16.80	16.75	-6	3,623	-0.17%
2019/11/13	20	16.95	20	16.75	16.65	0	3,641	0.00%
2019/11/12	5	16.60	10	16.58	16.65	-5	3,623	-0.14%
2019/11/11	100	16.73	25	16.52	16.50	75	3,648	2.06%
2019/11/08	2	16.90	3	17.03	17.10	-1	3,655	-0.03%
2019/11/07	2	16.83	7	16.84	16.85	-5	3,675	-0.14%
2019/11/06	6	17.35	8	17.19	17.00	-2	3,689	-0.05%
2019/11/05	2	17.25	0	0.00	17.30	2	3,694	0.05%
2019/11/04	0	0.00	2	17.33	17.35	-2	3,743	-0.05%
2019/11/01	2	17.25	1	17.10	17.30	1	3,801	0.03%
2019/10/31	11	17.23	3	17.40	17.20	8	3,888	0.21%
2019/10/30	9	17.22	3	17.25	17.25	6	3,966	0.15%
2019/10/29	11	17.20	31	17.16	17.10	-20	4,101	-0.49%
2019/10/28	7	17.28	0	0.00	17.35	7	4,491	0.16%
2019/10/25	30	17.30	0	0.00	17.25	30	4,847	0.62%
2019/10/23	55	17.75	46	17.72	17.45	9	5,050	0.18%
2019/10/22	0	0.00	1	17.60	17.55	-1	5,024	-0.02%
2019/10/21	4	17.48	3	17.47	17.50	1	5,084	0.02%
2019/10/18	2	17.50	2	17.65	17.45	0	5,098	0.00%
2019/10/17	0	0.00	1	17.75	17.60	-1	5,101	-0.02%
2019/10/16	7	17.49	0	0.00	17.45	7	5,103	0.14%
2019/10/15	2	17.68	15	17.74	17.70	-13	5,090	-0.26%
2019/10/14	2	16.95	10	17.29	17.45	-8	4,968	-0.16%
2019/10/09	2	16.63	1	16.70	16.65	1	4,946	0.02%
2019/10/08	2	16.83	10	16.75	16.75	-8	5,050	-0.16%
2019/10/07	0	0.00	1	16.95	16.95	-1	5,057	-0.02%
2019/10/04	2	16.90	0	0.00	16.85	2	5,116	0.04%
2019/10/03	8	16.98	5	17.05	16.95	3	5,132	0.06%
2019/10/02	5	17.02	0	0.00	17.10	5	5,128	0.10%
2019/10/01	2	17.10	4	17.15	17.05	-2	5,142	-0.04%
2019/09/27	30	17.01	1	17.20	16.95	29	5,152	0.56%
2019/09/26	20	17.40	0	0.00	17.45	20	5,165	0.39%
2019/09/25	5	17.57	6	17.58	17.55	-1	5,176	-0.02%
2019/09/24	61	17.89	34	17.77	17.45	27	5,157	0.52%
2019/09/23	13	17.55	13	17.50	17.90	0	5,077	0.00%
2019/09/20	11	17.15	0	0.00	17.05	11	4,954	0.22%
2019/09/19	2	17.10	5	17.06	17.35	-3	4,939	-0.06%
2019/09/18	5	17.20	1	17.15	17.15	4	4,919	0.08%
2019/09/17	0	0.00	7	17.51	17.40	-7	4,944	-0.14%
2019/09/16	31	17.57	17	17.60	17.50	14	4,938	0.28%
2019/09/12	0	0.00	4	17.39	17.45	-4	4,896	-0.08%
2019/09/11	2	17.25	0	0.00	17.10	2	4,939	0.04%
2019/09/10	1	17.20	2	17.15	17.20	-1	4,935	-0.02%
2019/09/09	1	17.25	12	17.54	17.20	-11	4,941	-0.22%
2019/09/06	12	17.98	10	17.96	17.75	2	4,924	0.04%
2019/09/05	33	18.05	15	17.99	17.90	18	4,887	0.37%
2019/09/04	7	17.70	6	17.71	17.70	1	4,820	0.02%
2019/09/03	6	17.73	3	17.60	17.70	3	4,833	0.06%
2019/09/02	16	17.69	49	17.59	17.60	-33	4,796	-0.69%
2019/08/30	60	17.92	55	17.90	17.65	5	4,754	0.11%
2019/08/29	10	17.50	10	17.49	17.70	0	4,613	0.00%
2019/08/28	16	17.23	6	17.03	17.15	10	4,503	0.22%
2019/08/27	3	17.13	7	17.29	17.10	-4	4,477	-0.09%
2019/08/26	14	17.03	9	16.90	16.95	5	4,466	0.11%
2019/08/23	4	17.45	11	17.46	17.40	-7	4,412	-0.16%
2019/08/22	3	17.47	40	17.47	17.40	-37	4,386	-0.84%
2019/08/21	4	17.20	15	17.31	17.30	-11	4,350	-0.25%
2019/08/20	64	17.70	32	17.62	17.10	32	4,303	0.74%
2019/08/19	12	17.06	16	17.13	17.20	-4	4,031	-0.10%
2019/08/16	10	16.37	10	16.39	16.35	0	3,906	0.00%
2019/08/15	10	15.99	14	16.04	16.05	-4	3,928	-0.10%
2019/08/14	10	16.05	3	16.13	16.00	7	3,928	0.18%
2019/08/13	13	15.85	18	15.87	15.80	-5	3,906	-0.13%
2019/08/12	5	16.03	2	16.15	16.15	3	3,897	0.08%
2019/08/08	9	15.47	23	15.67	15.75	-14	3,939	-0.36%
2019/08/07	13	15.52	8	15.31	15.15	5	3,955	0.13%
2019/08/06	7	15.54	12	15.28	15.45	-5	4,096	-0.12%
2019/08/05	6	15.66	13	15.66	15.55	-7	4,070	-0.17%
2019/08/02	22	15.97	20	16.13	15.90	2	4,036	0.05%
2019/08/01	28	16.78	41	16.89	16.60	-13	4,063	-0.32%
2019/07/31	115	17.34	51	17.35	17.05	64	3,958	1.62%	大買/
2019/07/30	88	17.47	39	17.49	18.10	49	3,798	1.29%
2019/07/29	48	17.06	75	17.30	17.60	-27	3,453	-0.78%
2019/07/26	53	16.08	46	16.10	16.00	7	3,119	0.22%
2019/07/25	2	15.45	9	15.49	15.55	-7	2,956	-0.24%
2019/07/24	6	15.70	0	0.00	15.70	6	2,931	0.20%
2019/07/23	0	0.00	1	15.75	15.65	-1	2,973	-0.03%
2019/07/19	0	0.00	5	15.30	15.25	-5	2,961	-0.17%
2019/07/18	0	0.00	1	15.15	15.15	-1	3,010	-0.03%
2019/07/17	1	15.50	5	15.42	15.50	-4	3,021	-0.13%
2019/07/16	6	15.32	0	0.00	15.30	6	3,312	0.18%
2019/07/15	20	15.40	2	15.35	15.40	18	3,411	0.53%
2019/07/12	4	15.31	40.9	15.26	15.45	-36.9	3,417	-1.08%
2019/07/11	0	0.00	2	15.10	15.00	-2	3,463	-0.06%
2019/07/10	1	15.05	8	15.20	15.15	-7	3,509	-0.20%
2019/07/09	4	14.95	0	0.00	15.05	4	3,469	0.12%
2019/07/08	0	0.00	7	15.00	14.95	-7	3,489	-0.20%
2019/07/05	4	14.98	0	0.00	14.85	4	3,522	0.11%
2019/07/04	7	15.05	7	15.04	15.10	0	3,538	0.00%
2019/07/03	56	15.10	59	14.95	14.85	-3	3,560	-0.08%
2019/07/02	2	14.90	7	14.89	14.90	-5	3,524	-0.14%
2019/07/01	4	14.78	0	0.00	14.75	4	3,580	0.11%
2019/06/27	0	0.00	1	14.80	14.70	-1	3,630	-0.03%
2019/06/26	0	0.00	1	14.50	14.60	-1	3,626	-0.03%
2019/06/24	0	0.00	16	14.82	14.85	-16	3,654	-0.44%
2019/06/21	0	0.00	3	14.60	14.70	-3	3,641	-0.08%
2019/06/20	5	14.95	8	14.89	14.70	-3	3,649	-0.08%
2019/06/19	2	14.63	13	14.75	14.70	-11	3,661	-0.30%
2019/06/18	0	0.00	6	14.56	14.35	-6	3,585	-0.17%
2019/06/14	14	14.36	17	14.37	14.35	-3	3,572	-0.08%
2019/06/13	5	14.20	0	0.00	14.10	5	3,534	0.14%
2019/06/12	4	14.15	3	14.15	14.15	1	3,516	0.03%
2019/06/11	7	14.06	5	14.10	14.20	2	3,482	0.06%
2019/06/06	0	0.00	1	13.75	13.65	-1	3,436	-0.03%
2019/06/05	0	0.00	1	14.05	13.85	-1	3,433	-0.03%
2019/06/03	2	13.90	3	13.92	13.90	-1	3,439	-0.03%
2019/05/30	12	13.85	10	13.90	13.80	2	3,418	0.06%
2019/05/29	0	0.00	10	13.52	13.65	-10	3,411	-0.29%
2019/05/28	2	13.65	16	13.88	13.65	-14	3,394	-0.41%
2019/05/24	0	0.00	3	14.40	14.30	-3	3,396	-0.09%
2019/05/23	3	14.35	0	0.00	14.35	3	3,556	0.08%
2019/05/22	17	14.78	7	14.76	14.65	10	3,612	0.28%
2019/05/21	3	14.40	0	0.00	14.50	3	3,554	0.08%
2019/05/20	0	0.00	3	14.50	14.50	-3	3,558	-0.08%
2019/05/17	7	14.62	2	14.55	14.50	5	3,557	0.14%
2019/05/16	22	15.01	18	15.16	14.85	4	3,535	0.11%
2019/05/15	16	15.03	8	14.98	14.90	8	3,471	0.23%
2019/05/14	47	14.63	52	14.80	15.00	-5	3,483	-0.14%
2019/05/13	2	14.20	0	0.00	14.15	2	3,335	0.06%
2019/05/10	0	0.00	1	14.50	14.50	-1	3,307	-0.03%
2019/05/09	15	15.14	4	14.68	14.50	11	3,278	0.34%
2019/05/08	1	14.85	14	14.47	15.00	-13	3,147	-0.41%
2019/05/07	3	14.75	3	14.72	14.70	0	3,119	0.00%
2019/05/06	5	14.63	21	14.73	14.60	-16	3,105	-0.52%
2019/05/03	0	0.00	9	14.98	15.00	-9	3,006	-0.30%
2019/05/02	0	0.00	3	14.77	14.70	-3	2,953	-0.10%
2019/04/30	16	14.48	12	14.58	14.45	4	2,912	0.14%
2019/04/29	11	14.69	11	14.60	14.60	0	2,888	0.00%
2019/04/26	15	14.23	4	14.33	14.25	11	2,794	0.39%
2019/04/25	2	14.50	1	14.35	14.45	1	2,775	0.04%
2019/04/24	25	14.78	10	14.78	14.40	15	2,802	0.54%
2019/04/23	2	15.00	5	14.94	14.85	-3	2,750	-0.11%
2019/04/22	95	15.30	79	15.29	15.15	16	2,729	0.59%
2019/04/19	11	14.87	6	14.63	14.90	5	2,433	0.21%
2019/04/18	3	14.30	19	14.38	14.15	-16	2,321	-0.69%
2019/04/17	19	14.61	33	14.68	14.60	-14	2,288	-0.61%
2019/04/16	7	14.20	0	0.00	14.25	7	2,112	0.33%
2019/04/12	0	0.00	6	14.10	13.95	-6	2,024	-0.30%
2019/04/11	1	13.90	31	13.95	14.00	-30	1,973	-1.52%
2019/04/10	1	13.90	7	13.97	13.90	-6	1,922	-0.31%
2019/04/09	7	13.95	2	13.95	14.05	5	1,879	0.27%
2019/04/08	13	13.75	13	13.81	13.80	0	1,858	0.00%
2019/04/03	27	13.78	3	13.68	13.85	24	1,842	1.30%
2019/04/02	0	0.00	8	13.37	13.55	-8	1,762	-0.45%
2019/04/01	21	13.16	0	0.00	13.20	21	1,719	1.22%
2019/03/29	0	0.00	3	13.10	13.10	-3	1,678	-0.18%
2019/03/28	3	13.10	13	13.02	13.00	-10	1,673	-0.60%
2019/03/27	5	13.30	0	0.00	13.30	5	1,654	0.30%
2019/03/26	0	0.00	3	13.72	13.55	-3	1,629	-0.18%
2019/03/25	5	13.70	20	13.65	13.65	-15	1,597	-0.94%
2019/03/22	13	14.14	4	14.00	14.00	9	1,579	0.57%
2019/03/21	7	13.95	0	0.00	13.95	7	1,537	0.46%
2019/03/20	4	13.85	7	13.83	13.90	-3	1,533	-0.20%
2019/03/19	5	13.88	10	13.92	13.80	-5	1,540	-0.32%
2019/03/18	0	0.00	17	13.70	13.70	-17	1,512	-1.12%
2019/03/13	2	13.60	0	0.00	13.60	2	1,559	0.13%
2019/03/11	0	0.00	7	13.64	13.60	-7	1,606	-0.44%
2019/03/07	5	13.50	2	13.70	13.50	3	1,662	0.18%
2019/02/27	2	13.70	0	0.00	13.75	2	1,759	0.11%
2019/02/26	3	13.93	0	0.00	13.85	3	1,756	0.17%
2019/02/25	0	0.00	1	14.15	14.10	-1	1,747	-0.06%
2019/02/22	10	14.47	13	14.43	14.20	-3	1,743	-0.17%
2019/02/21	3	14.25	8	14.37	14.40	-5	1,627	-0.31%
2019/02/20	2	14.05	0	0.00	14.05	2	1,579	0.13%
2019/02/19	6	14.12	3	14.30	14.05	3	1,646	0.18%
2019/02/18	1	14.00	2	14.10	14.25	-1	1,627	-0.06%
2019/02/15	1	14.10	5	13.77	14.10	-4	1,623	-0.25%
2019/02/14	23	14.02	0	0.00	13.95	23	1,608	1.43%
2019/02/13	7	14.21	12	13.80	14.10	-5	1,588	-0.31%
2019/02/12	4	13.30	9	13.32	13.50	-5	1,505	-0.33%
2019/02/11	2	13.00	0	0.00	13.10	2	1,488	0.13%
2019/01/30	3	13.00	0	0.00	13.00	3	1,516	0.20%
2019/01/29	1	13.10	3	13.15	13.10	-2	1,517	-0.13%
2019/01/28	1	13.25	0	0.00	13.15	1	1,532	0.07%
2019/01/18	1	13.10	0	0.00	13.05	1	1,747	0.06%
2019/01/17	4	13.16	2	13.25	13.05	2	1,764	0.11%
2019/01/16	4	13.26	3	13.23	13.20	1	1,758	0.06%
2019/01/15	4	12.90	0	0.00	12.85	4	1,685	0.24%
2019/01/14	0	0.00	14	12.75	12.85	-14	1,674	-0.84%
2019/01/11	11	12.88	22	12.74	12.70	-11	1,677	-0.66%
2019/01/10	0	0.00	4	12.75	12.75	-4	1,666	-0.24%
2019/01/09	0	0.00	12	12.70	12.75	-12	1,683	-0.71%
2019/01/03	0	0.00	5	12.45	12.40	-5	1,771	-0.28%
2018/12/26	0	0.00	2	12.70	12.40	-2	1,844	-0.11%
2018/12/25	10	12.40	0	0.00	12.40	10	1,899	0.53%
2018/12/22	2	12.45	0	0.00	12.45	2	1,912	0.10%
2018/12/12	1	13.35	0	0.00	13.35	1	2,226	0.04%
2018/12/11	0	0.00	2	13.28	13.30	-2	2,401	-0.08%
2018/12/10	10	13.50	0	0.00	13.30	10	2,497	0.40%
2018/12/07	1	13.50	12	13.68	13.70	-11	2,492	-0.44%
2018/12/06	10	13.63	0	0.00	13.10	10	2,479	0.40%
2018/12/05	2	13.60	0	0.00	13.75	2	2,485	0.08%
2018/12/04	4	13.81	0	0.00	13.70	4	2,494	0.16%
2018/12/03	0	0.00	5	13.85	13.85	-5	2,503	-0.20%
2018/11/30	10	13.40	1	13.55	13.45	9	2,462	0.37%
2018/11/28	29	13.56	5	13.54	13.50	24	2,473	0.97%
2018/11/26	0	0.00	5	13.00	13.00	-5	2,470	-0.20%
2018/11/23	4	12.80	1	12.85	12.85	3	2,478	0.12%
2018/11/22	11	12.88	4	13.14	12.80	7	2,529	0.28%
2018/11/21	4	13.09	0	0.00	13.05	4	2,567	0.16%
2018/11/20	14	13.12	12	13.18	13.10	2	2,734	0.07%
2018/11/19	2	12.85	2	13.10	12.90	0	2,700	0.00%
2018/11/16	9	12.76	1	12.70	12.70	8	2,691	0.30%
2018/11/15	2	12.20	0	0.00	12.30	2	2,661	0.08%
2018/11/14	80	12.40	0	0.00	12.25	80	2,674	2.99%
2018/11/13	0	12.20	0	0.00	12.15	0	2,698	0.00%
2018/11/08	0	0.00	5	12.50	12.20	-5	2,802	-0.18%
2018/11/07	5	12.25	0	0.00	12.25	5	2,845	0.18%
2018/11/06	0	0.00	1	11.95	11.85	-1	2,872	-0.03%
2018/11/05	12	12.18	10	12.05	12.05	2	2,895	0.07%
2018/11/02	24	12.62	23	12.65	12.25	1	3,002	0.03%
2018/11/01	0	0.00	16	11.90	12.15	-16	2,947	-0.54%
2018/10/31	3	11.78	7	11.69	11.65	-4	2,947	-0.14%
2018/10/30	7	11.41	0	0.00	11.40	7	2,927	0.24%
2018/10/29	5	11.43	2	11.45	11.40	3	2,934	0.10%
2018/10/26	22	11.29	34	11.29	11.30	-12	2,959	-0.41%
2018/10/25	1	11.20	1	11.15	11.05	0	2,952	0.00%
2018/10/23	1	11.70	32	11.55	11.55	-31	3,000	-1.03%
2018/10/22	10	11.85	3	11.85	11.90	7	3,044	0.23%
2018/10/18	0	0.00	5	11.75	11.75	-5	3,185	-0.16%
2018/10/17	5	11.95	0	0.00	11.75	5	3,220	0.16%
2018/10/15	1	11.55	0	0.00	11.50	1	3,340	0.03%
2018/10/12	5	11.10	23	11.42	11.50	-18	3,345	-0.54%
2018/10/11	10	11.41	1	11.30	11.30	9	3,348	0.27%
2018/10/09	25	12.59	6	12.70	12.55	19	3,334	0.57%
2018/10/08	2	12.60	0	0.00	12.60	2	3,418	0.06%
2018/10/05	0	0.00	9	12.83	12.75	-9	3,485	-0.26%
2018/10/03	13	13.78	14	13.69	13.75	-1	3,499	-0.03%
2018/09/27	2	13.63	3	13.50	13.50	-1	3,695	-0.03%
2018/09/26	5	13.65	0	0.00	13.70	5	4,038	0.12%
2018/09/25	5	13.95	0	0.00	13.85	5	5,006	0.10%
2018/09/21	10	14.07	17	14.01	14.15	-7	5,222	-0.13%
2018/09/19	13	13.99	10	13.87	13.70	3	5,119	0.06%
2018/09/18	0	0.00	1	13.60	13.55	-1	5,063	-0.02%
2018/09/17	26	14.13	30	14.19	14.00	-4	5,046	-0.08%
2018/09/14	2	13.20	3	13.28	14.05	-1	4,885	-0.02%
2018/09/13	1	13.00	5	13.10	13.10	-4	4,807	-0.08%
2018/09/12	10	12.98	5	12.90	12.90	5	4,829	0.10%
2018/09/11	0	0.00	12	12.95	13.25	-12	4,876	-0.25%
2018/09/10	2	13.00	0	0.00	13.00	2	4,902	0.04%
2018/09/07	12	14.16	24	13.55	13.55	-12	4,913	-0.24%
2018/09/06	11	14.22	0	0.00	14.25	11	4,962	0.22%
2018/09/05	3	14.57	1	14.70	14.35	2	5,044	0.04%
2018/09/04	0	0.00	10	14.45	14.60	-10	5,117	-0.20%
2018/09/03	3	14.58	6	14.58	14.40	-3	5,247	-0.06%
2018/08/31	3	14.80	0	0.00	14.85	3	5,516	0.05%
2018/08/30	5	15.00	1	15.00	14.80	4	5,635	0.07%
2018/08/29	1	14.80	14	14.83	14.90	-13	5,795	-0.22%
2018/08/28	7	14.84	5	14.88	14.80	2	5,863	0.03%
2018/08/27	71	14.80	37	14.82	15.00	34	5,881	0.58%
2018/08/24	11	14.35	2	14.28	14.35	9	5,810	0.15%
2018/08/23	1	14.40	0	0.00	14.55	1	5,917	0.02%
2018/08/22	23	14.32	30	14.48	14.40	-7	6,025	-0.12%
2018/08/21	19	14.34	4	14.43	14.20	15	6,183	0.24%
2018/08/17	5	14.55	6	14.70	14.50	-1	6,652	-0.02%
2018/08/16	5	14.30	15	14.61	14.60	-10	7,144	-0.14%
2018/08/15	11	14.42	0	0.00	14.30	11	7,235	0.15%
2018/08/14	7	14.78	12	14.96	15.10	-5	7,301	-0.07%
2018/08/13	3	14.73	4	15.24	14.80	-1	7,387	-0.01%
2018/08/10	0	0.00	5	15.85	15.75	-5	7,420	-0.07%
2018/08/09	5	15.80	0	0.00	15.75	5	7,516	0.07%
2018/08/08	0	0.00	15	15.65	15.70	-15	7,522	-0.20%
2018/08/07	0	0.00	6	15.65	15.70	-6	7,867	-0.08%
2018/08/06	4	15.50	3	15.60	15.50	1	8,285	0.01%
2018/08/03	12	15.55	0	0.00	15.45	12	8,549	0.14%
2018/08/02	8	15.51	18	15.47	15.45	-10	8,616	-0.12%
2018/08/01	5	15.95	5	16.00	15.85	0	8,657	0.00%
2018/07/31	0	0.00	5	15.85	15.80	-5	8,743	-0.06%
2018/07/30	7	15.90	4	15.96	15.90	3	8,946	0.03%
2018/07/27	22	16.41	2	16.45	16.40	20	8,896	0.22%
2018/07/26	21	16.53	6	16.52	16.45	15	8,851	0.17%
2018/07/25	5	16.41	23	16.40	16.50	-18	8,828	-0.20%
2018/07/24	19	16.11	24	16.14	16.10	-5	8,815	-0.06%
2018/07/23	48	16.14	14	16.22	16.30	34	8,770	0.39%
2018/07/20	2	15.75	4	15.95	15.95	-2	8,648	-0.02%
2018/07/19	4	16.00	4	15.90	15.95	0	8,640	0.00%
2018/07/18	0	0.00	2	15.95	15.85	-2	8,652	-0.02%
2018/07/17	1	16.05	0	0.00	16.00	1	8,647	0.01%
2018/07/16	37	16.45	25	16.35	16.00	12	8,603	0.14%
2018/07/13	5	16.31	3	16.38	16.35	2	8,501	0.02%
2018/07/11	0	0.00	1	16.05	15.85	-1	8,438	-0.01%
2018/07/10	1	16.15	1	16.10	16.40	0	8,496	0.00%
2018/07/09	0	0.00	2	16.00	15.95	-2	8,536	-0.02%
2018/07/06	3	16.38	22	15.81	16.00	-19	8,502	-0.22%
2018/07/05	27	16.73	40	16.62	16.35	-13	8,428	-0.15%
2018/07/04	153	17.43	155	17.34	16.90	-2	8,378	-0.02%	大買/大賣/
2018/07/03	173	17.55	158	17.76	17.00	15	8,024	0.19%	大買/大賣/
2018/07/02	26	16.30	32	16.70	16.70	-6	7,037	-0.09%
2018/06/28	6	15.04	0	0.00	15.00	6	6,772	0.09%
2018/06/27	0	0.00	10	15.10	15.15	-10	6,796	-0.15%
2018/06/26	11	15.21	4	14.81	15.15	7	6,772	0.10%
2018/06/22	3	15.37	0	0.00	15.25	3	6,717	0.04%
2018/06/21	1	15.60	3	15.65	15.50	-2	6,700	-0.03%
2018/06/19	0	0.00	1	16.40	15.90	-1	6,620	-0.02%
2018/06/15	22	16.63	21	16.64	16.65	1	6,587	0.02%
2018/06/14	21	16.70	5	17.00	16.55	16	6,557	0.24%
2018/06/13	2	17.33	1	17.00	16.90	1	6,484	0.02%
2018/06/12	3	16.93	14	17.05	17.20	-11	6,396	-0.17%
2018/06/11	28	17.09	27	17.04	16.95	1	6,291	0.02%
2018/06/08	51	17.15	111	16.84	17.00	-60	6,170	-0.97%	大賣/
2018/06/07	44	16.79	23	16.59	16.45	21	5,851	0.36%
2018/06/06	97	16.54	93	16.51	16.75	4	5,703	0.07%
2018/06/05	24	16.17	21	15.95	15.90	3	5,536	0.05%
2018/06/04	19	16.52	2	16.40	16.20	17	5,428	0.31%
2018/06/01	15	16.21	7	16.19	16.20	8	5,385	0.15%
2018/05/31	10	16.77	41	16.49	16.40	-31	5,333	-0.58%
2018/05/30	21	16.68	13	16.90	16.75	8	5,218	0.15%
2018/05/29	41	17.01	24	16.81	16.80	17	5,201	0.33%
2018/05/28	60	16.73	83	17.07	17.45	-23	4,999	-0.46%
2018/05/25	47	16.74	76	16.70	16.65	-29	4,676	-0.62%
2018/05/24	178	16.73	115	16.82	16.85	63	4,495	1.40%	大買/大賣/
2018/05/23	14	15.44	9	15.72	15.90	5	3,979	0.13%
2018/05/22	1	15.20	8	15.24	15.50	-7	3,850	-0.18%
2018/05/21	33	15.32	22	15.32	15.40	11	3,757	0.29%
2018/05/18	11	14.79	11	14.83	14.65	0	3,614	0.00%
2018/05/17	3	15.45	9	15.08	14.95	-6	3,540	-0.17%
2018/05/16	4	15.50	33	15.57	15.75	-29	3,412	-0.85%
2018/05/15	40	16.01	50	15.82	15.90	-10	3,291	-0.30%
2018/05/14	37	15.04	57	15.51	15.75	-20	2,946	-0.68%
2018/05/11	45	14.58	42	14.68	14.35	3	2,490	0.12%
2018/05/10	6	14.13	6	14.00	14.00	0	2,220	0.00%
2018/05/09	10	13.70	2	13.85	13.70	8	2,130	0.38%
2018/05/08	6	13.88	4	14.10	13.50	2	2,053	0.10%
2018/05/07	27	13.89	79	13.51	13.90	-52	1,947	-2.67%
2018/05/02	10	12.95	11	13.00	12.90	-1	1,751	-0.06%
2018/04/30	23	12.72	23	12.74	12.55	0	1,696	0.00%
2018/04/27	2	11.85	0	0.00	12.05	2	1,609	0.12%
2018/04/26	0	11.60	0	0.00	11.70	0	1,608	0.00%
2018/04/25	2	12.05	6	11.90	12.00	-4	1,592	-0.25%
2018/04/24	4	12.38	0	0.00	12.25	4	1,571	0.25%
2018/04/20	4	13.05	0	0.00	12.90	4	1,533	0.26%
2018/04/19	0	0.00	21	13.00	13.05	-21	1,554	-1.35%
2018/04/18	0	0.00	2	13.10	13.00	-2	1,552	-0.13%
2018/04/17	2	13.65	22	13.62	13.20	-20	1,537	-1.30%
2018/04/16	29	13.52	9	13.52	13.55	20	1,562	1.28%
2018/04/13	89	13.38	21	13.45	13.35	68	1,479	4.60%
2018/04/11	1	12.85	22	12.90	12.85	-21	1,445	-1.45%
2018/04/10	57	12.96	42	13.00	12.95	15	1,452	1.03%
2018/03/31	1	12.90	0	0.00	12.90	1	1,444	0.07%
2018/03/30	20	12.96	19	13.08	12.80	1	1,453	0.07%
2018/03/29	2	12.60	1	12.70	12.60	1	1,461	0.07%
2018/03/28	6	12.52	2	12.75	12.60	4	1,575	0.25%
2018/03/27	2	12.63	0	0.00	12.60	2	1,581	0.13%
2018/03/23	0	12.50	0	0.00	12.45	0	1,604	0.00%
2018/03/22	1	13.05	0	0.00	12.80	1	1,627	0.06%
2018/03/21	4	13.11	3	13.25	13.05	1	1,758	0.06%
2018/03/19	0	0.00	1	13.05	12.95	-1	1,749	-0.06%
2018/03/14	13	13.18	10	13.19	13.20	3	1,751	0.17%
2018/03/13	0	0.00	1	13.05	12.95	-1	1,721	-0.06%
2018/03/09	2	13.05	0	0.00	13.05	2	1,744	0.11%
2018/03/08	10	13.20	2	13.25	13.15	8	1,762	0.45%
2018/03/07	15	13.05	7	13.08	13.15	8	1,749	0.46%
2018/03/06	2	13.20	2	13.10	12.90	0	1,734	0.00%
2018/03/02	29	13.01	39	13.10	12.95	-10	1,760	-0.57%
2018/02/27	0	0.00	12	12.85	12.45	-12	1,673	-0.72%
2018/02/26	2	12.70	2	12.75	12.70	0	1,674	0.00%
2018/02/23	15	12.58	3	12.65	12.35	12	1,661	0.72%
2018/02/12	12	11.05	12	11.20	11.20	0	1,776	0.00%
2018/02/09	0	0.00	1	11.10	11.00	-1	1,799	-0.06%
2018/02/08	0	0.00	5	11.45	11.30	-5	1,784	-0.28%
2018/02/06	12	11.10	32	11.28	11.15	-20	1,809	-1.11%
2018/02/02	12	12.65	0	0.00	12.65	12	1,894	0.63%
2018/02/01	0	0.00	10	12.75	12.70	-10	1,962	-0.51%
2018/01/31	10	12.65	0	0.00	12.65	10	2,014	0.50%
2018/01/26	2	13.05	2	13.05	13.10	0	2,191	0.00%
2018/01/24	0	0.00	2	12.85	12.85	-2	2,429	-0.08%
2018/01/18	10	12.80	0	0.00	12.80	10	2,905	0.34%
2018/01/15	0	0.00	68	12.81	12.70	-68	3,275	-2.08%
2018/01/12	4	12.85	0	0.00	12.90	4	3,446	0.12%
2018/01/11	0	0.00	1	12.90	12.85	-1	3,779	-0.03%
2018/01/10	2	12.93	4	13.13	12.95	-2	4,210	-0.05%
2018/01/09	0	0.00	7	13.46	13.40	-7	4,238	-0.17%
2018/01/08	3	13.62	0	0.00	13.50	3	4,352	0.07%
2018/01/05	2	13.55	9	13.44	13.45	-7	4,444	-0.16%
2018/01/03	0	0.00	2	13.30	13.30	-2	4,445	-0.04%
2018/01/02	10	13.53	0	0.00	13.55	10	4,432	0.23%