中興電 (1513)-玉山-大里券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
159.0
漲跌
▲2.5
漲幅
+1.60%
成交量
2,974張
產業
上市電機機械類股
1301人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	158.00	1.1	158.55	159.00	0.9	6,142	0.02%
2024/11/20	13.2	157.09	2	158.50	156.50	11.2	6,517	0.17%
2024/11/19	0	0.00	2.3	158.00	159.50	-2.3	6,847	-0.03%
2024/11/18	8.2	157.19	0.3	158.10	155.50	7.9	7,065	0.11%
2024/11/15	9.1	160.51	2.4	163.41	160.50	6.8	7,155	0.09%
2024/11/14	6.5	161.66	1.3	162.92	160.50	5.2	7,416	0.07%
2024/11/13	3.3	164.20	6.7	165.60	163.00	-3.4	7,680	-0.04%
2024/11/12	5	168.60	5.3	167.87	167.00	-0.3	8,027	0.00%
2024/11/11	7.5	169.57	2	168.00	170.50	5.5	8,850	0.06%
2024/11/08	7.6	169.11	8.1	168.45	167.00	-0.5	9,445	0.00%
2024/11/07	6.2	167.80	19	169.05	169.50	-12.8	9,706	-0.13%
2024/11/06	12.3	163.89	0	0.00	164.00	12.3	9,761	0.13%
2024/11/05	8.5	163.76	9.1	163.83	165.00	-0.6	10,014	-0.01%
2024/11/04	2	159.75	0	0.00	160.50	2	10,480	0.02%
2024/11/01	0	158.00	8	159.50	160.50	-8	10,655	-0.08%
2024/10/30	4	158.63	2.1	159.48	159.50	1.9	10,882	0.02%
2024/10/29	10.3	156.42	1.1	156.68	156.50	9.2	10,986	0.08%
2024/10/28	1.4	159.04	0.8	159.22	159.50	0.5	11,086	0.00%
2024/10/25	4.1	161.00	6	160.50	160.50	-1.9	11,356	-0.02%
2024/10/24	7.1	160.54	1	161.52	160.00	6.1	11,752	0.05%
2024/10/23	8	166.06	5.1	165.79	165.00	2.9	11,812	0.02%
2024/10/22	2.1	162.48	0	0.00	162.00	2.1	11,974	0.02%
2024/10/21	1	164.00	0.1	165.06	165.00	0.9	12,356	0.01%
2024/10/18	5.2	163.22	1	164.50	163.00	4.2	12,606	0.03%
2024/10/17	3	164.33	3	164.35	164.50	0	12,895	0.00%
2024/10/16	4.1	162.63	0.1	165.00	163.00	4	13,285	0.03%
2024/10/15	4.3	163.29	2	164.01	162.50	2.3	13,814	0.02%
2024/10/14	5.2	165.07	4	165.39	165.00	1.1	14,456	0.01%
2024/10/11	6.1	162.59	0	0.00	162.50	6.1	15,369	0.04%
2024/10/09	1	164.51	1	164.50	163.00	0	16,523	0.00%
2024/10/08	2	164.77	6	164.50	164.50	-4	17,844	-0.02%
2024/10/07	4	167.50	8.1	167.31	168.50	-4.1	18,359	-0.02%
2024/10/04	13.5	163.62	4	162.75	162.50	9.5	18,757	0.05%
2024/10/01	3.2	170.81	3	169.84	169.50	0.1	19,597	0.00%
2024/09/30	10	173.85	8	176.38	172.50	2	20,405	0.01%
2024/09/27	4	176.00	8	177.12	176.00	-4	20,281	-0.02%
2024/09/26	17.3	176.57	8	176.56	174.00	9.3	20,231	0.05%
2024/09/25	10	172.90	15	174.17	175.00	-5	20,197	-0.02%
2024/09/24	8	172.88	0	0.00	173.00	8	20,275	0.04%
2024/09/23	2	173.50	19.1	174.05	175.00	-17.1	20,313	-0.08%
2024/09/20	11	170.64	4.7	170.62	171.00	6.3	20,248	0.03%
2024/09/19	12.2	168.72	6.1	169.42	169.50	6.1	20,278	0.03%
2024/09/18	13	167.62	19.3	168.38	167.50	-6.3	20,296	-0.03%
2024/09/16	5.1	163.61	2.1	164.06	164.00	3	20,252	0.01%
2024/09/13	10.1	164.60	10.1	164.00	164.50	0	20,637	0.00%
2024/09/12	4.1	159.40	6	160.07	163.50	-1.9	20,837	-0.01%
2024/09/11	5.7	154.28	1	154.00	155.50	4.7	21,081	0.02%
2024/09/10	9.2	155.72	6	153.75	154.00	3.2	21,636	0.01%
2024/09/09	1	158.50	3.1	157.04	160.00	-2	22,632	-0.01%
2024/09/06	2.1	158.51	3	159.01	159.50	-0.9	22,929	0.00%
2024/09/05	8.6	162.12	2	163.00	157.50	6.6	23,021	0.03%
2024/09/04	12.1	161.41	11	161.05	160.50	1.1	23,499	0.00%
2024/09/03	6.1	169.17	7	167.86	168.00	-0.9	24,119	0.00%
2024/09/02	14	173.79	18.3	174.49	172.00	-4.3	24,081	-0.02%
2024/08/30	11.3	171.68	4	171.13	171.00	7.3	23,992	0.03%
2024/08/29	2.3	174.21	2.7	172.94	172.50	-0.5	24,019	0.00%
2024/08/28	3	175.00	4	175.13	174.50	-1	23,987	0.00%
2024/08/27	3.1	175.21	1.2	175.13	176.50	2	23,995	0.01%
2024/08/26	4.7	174.48	3.1	174.48	173.00	1.6	24,000	0.01%
2024/08/23	2.3	173.15	7	173.50	175.50	-4.7	23,987	-0.02%
2024/08/22	18.3	180.31	22.2	180.20	176.00	-3.9	23,956	-0.02%
2024/08/21	14.7	181.43	10.7	180.68	179.00	4	23,754	0.02%
2024/08/20	11.6	178.20	10.1	180.04	177.00	1.5	23,619	0.01%
2024/08/19	5.2	176.38	3	176.50	176.50	2.2	23,579	0.01%
2024/08/16	15.6	178.82	22.1	177.14	176.00	-6.5	23,570	-0.03%
2024/08/15	22.8	176.25	11	174.09	173.00	11.8	23,320	0.05%
2024/08/14	17.3	171.67	18.8	172.80	175.50	-1.5	23,088	-0.01%
2024/08/13	40	168.43	27.3	169.41	170.50	12.7	22,716	0.06%
2024/08/12	37.2	180.12	24.1	181.38	181.50	13.1	21,976	0.06%
2024/08/09	10.1	175.75	13.8	175.84	177.50	-3.7	21,484	-0.02%
2024/08/08	10.8	161.48	16	160.72	161.50	-5.2	21,417	-0.02%
2024/08/07	20.5	164.87	13.5	162.54	167.50	7	21,701	0.03%
2024/08/06	27.8	157.41	19.4	155.55	155.00	8.4	21,589	0.04%
2024/08/05	9.3	162.48	6.8	163.48	161.50	2.5	21,263	0.01%
2024/08/02	11.1	180.45	21.2	178.71	179.00	-10.1	21,467	-0.05%
2024/08/01	4.2	189.39	4.6	189.46	189.00	-0.4	21,444	0.00%
2024/07/31	7.8	189.41	0	0.00	189.00	7.8	21,565	0.04%
2024/07/30	11.5	193.64	10.4	194.00	192.00	1.2	21,828	0.01%
2024/07/29	17	201.04	34.3	197.31	194.00	-17.3	21,764	-0.08%
2024/07/26	4.4	211.04	5.1	211.70	212.50	-0.7	21,627	0.00%
2024/07/23	15.3	214.28	12.7	214.73	216.00	2.6	21,762	0.01%
2024/07/22	30.7	218.29	34.5	212.85	209.50	-3.8	21,758	-0.02%
2024/07/19	7.4	223.50	17.2	222.21	220.50	-9.8	21,583	-0.05%
2024/07/18	7.4	223.09	10.2	223.58	223.50	-2.8	21,899	-0.01%
2024/07/17	13.6	226.95	24.2	226.25	223.50	-10.6	22,248	-0.05%
2024/07/16	106.7	235.97	60.4	229.17	228.50	46.4	22,648	0.20%	大買/
2024/07/15	74.5	232.63	72.3	235.47	235.50	2.3	23,360	0.01%
2024/07/12	66.6	232.35	88.1	233.20	231.50	-21.5	24,145	-0.09%
2024/07/11	82.2	230.97	44.6	228.15	228.00	37.6	24,460	0.15%
2024/07/10	56.5	217.43	95.2	220.64	228.00	-38.6	24,532	-0.16%
2024/07/09	18.9	206.91	48.1	206.68	207.50	-29.2	25,265	-0.12%
2024/07/08	26.4	204.79	23.4	205.50	202.50	3	26,692	0.01%
2024/07/05	49.5	202.19	73.7	203.59	203.00	-24.2	27,870	-0.09%
2024/07/04	31.6	197.56	85.7	197.48	201.00	-54.1	27,879	-0.19%
2024/07/03	10.1	187.00	17.3	187.50	187.00	-7.2	28,130	-0.03%
2024/07/02	3.6	186.62	1.1	187.00	186.50	2.5	28,709	0.01%
2024/07/01	17.2	188.08	26.1	188.04	185.50	-8.9	28,762	-0.03%
2024/06/28	2.7	187.89	14.1	188.39	188.00	-11.4	28,849	-0.04%
2024/06/27	15	186.90	14	186.79	186.00	1	29,075	0.00%
2024/06/26	5.1	187.49	21	188.38	186.50	-15.9	29,393	-0.05%
2024/06/25	4	184.87	12.1	185.03	188.50	-8.1	29,799	-0.03%
2024/06/24	13.1	186.37	7.1	184.23	184.00	6	30,593	0.02%
2024/06/21	16.6	188.19	17	188.91	188.00	-0.4	32,013	0.00%
2024/06/20	29.3	190.93	34.5	189.62	188.00	-5.2	32,751	-0.02%
2024/06/19	26.4	187.36	32.4	189.29	188.00	-6	32,990	-0.02%
2024/06/18	15.1	185.10	22.2	186.37	188.00	-7.1	33,687	-0.02%
2024/06/17	57.4	189.57	15	187.30	184.00	42.4	33,939	0.12%
2024/06/14	44.2	191.14	90.6	191.33	191.00	-46.3	34,423	-0.13%
2024/06/13	12.9	179.50	28.3	180.62	180.50	-15.4	34,610	-0.04%
2024/06/12	20.3	176.43	15	176.47	175.50	5.3	35,245	0.02%
2024/06/11	44.7	179.38	42.7	178.76	177.50	2.1	36,293	0.01%
2024/06/07	37.4	174.21	55.9	176.19	182.00	-18.6	37,591	-0.05%
2024/06/06	3	165.67	3	165.50	166.00	0	38,042	0.00%
2024/06/05	18.1	166.19	10.2	165.96	165.00	7.8	38,289	0.02%
2024/06/04	2.2	167.00	5.7	167.13	167.50	-3.4	39,067	-0.01%
2024/06/03	14.3	166.99	4	166.50	166.50	10.3	39,590	0.03%
2024/05/31	1.1	166.92	1	166.00	164.00	0.1	40,289	0.00%
2024/05/30	14	168.82	3	169.33	167.00	11	41,361	0.03%
2024/05/29	11.2	168.04	16.1	169.28	168.50	-4.9	42,364	-0.01%
2024/05/28	10.7	168.87	5.2	169.13	168.50	5.5	43,941	0.01%
2024/05/27	29.1	167.96	18.4	168.27	168.50	10.7	45,219	0.02%
2024/05/24	12.5	161.68	17.6	163.49	163.50	-5	46,682	-0.01%
2024/05/23	10.8	161.54	17	162.32	162.00	-6.2	48,301	-0.01%
2024/05/22	8.9	166.72	11.3	166.40	165.00	-2.4	49,386	0.00%
2024/05/21	9.3	168.75	4	167.50	167.50	5.3	49,850	0.01%
2024/05/20	8	169.94	7.1	171.83	169.50	0.9	50,543	0.00%
2024/05/17	15.1	168.64	10	169.95	170.50	5.1	50,957	0.01%
2024/05/16	17.1	169.67	7	171.07	169.00	10.1	51,868	0.02%
2024/05/15	8.2	169.63	12.4	169.10	168.00	-4.2	52,426	-0.01%
2024/05/14	16.6	167.99	18.3	168.47	167.00	-1.7	52,511	0.00%
2024/05/13	33.3	169.02	15.1	168.70	167.50	18.2	52,430	0.03%
2024/05/10	17.1	179.35	18.8	179.91	178.00	-1.7	52,537	0.00%
2024/05/09	8.3	181.59	10.3	180.42	179.50	-2	52,796	0.00%
2024/05/08	12.5	184.00	8.1	184.67	184.00	4.4	52,697	0.01%
2024/05/07	11.1	178.18	8	178.81	180.00	3.1	52,419	0.01%
2024/05/06	3.2	176.78	8.5	176.40	177.50	-5.2	52,282	-0.01%
2024/05/03	16.8	180.05	8.6	179.95	178.50	8.2	52,072	0.02%
2024/05/02	8.6	183.29	9	182.22	181.50	-0.4	51,753	0.00%
2024/04/30	7.4	183.32	11.1	183.74	184.00	-3.7	51,643	-0.01%
2024/04/29	4.7	187.81	5.2	187.01	186.00	-0.4	51,533	0.00%
2024/04/26	25.2	190.45	23	192.07	188.50	2.2	51,334	0.00%
2024/04/25	14.2	191.26	14	192.00	191.00	0.2	51,103	0.00%
2024/04/24	30.2	192.13	35.3	191.95	194.50	-5	50,876	-0.01%
2024/04/23	18.1	189.33	13.1	187.92	188.50	5.1	50,409	0.01%
2024/04/22	70.5	195.83	55.4	193.61	185.00	15.1	49,867	0.03%
2024/04/19	60.8	200.70	38.2	199.48	197.50	22.6	49,722	0.05%
2024/04/18	87.7	207.61	75.5	205.38	203.50	12.2	48,651	0.03%
2024/04/17	44.3	201.50	66.7	205.02	209.50	-22.3	47,241	-0.05%
2024/04/16	54.8	194.21	60.6	192.38	190.50	-5.8	46,063	-0.01%
2024/04/15	97	206.66	84.4	203.96	203.00	12.6	45,031	0.03%
2024/04/12	53.9	203.61	61.2	204.60	212.00	-7.3	43,106	-0.02%
2024/04/11	62	190.15	76.6	191.45	193.00	-14.6	41,192	-0.04%
2024/04/10	93.9	183.77	49	182.43	183.00	44.9	39,715	0.11%
2024/04/09	75.2	187.04	40	186.20	185.00	35.2	38,905	0.09%
2024/04/08	24	181.23	33.2	181.56	182.00	-9.2	37,888	-0.02%
2024/04/03	13	178.42	16.1	178.19	178.50	-3.1	37,537	-0.01%
2024/04/02	16.1	178.97	21	178.10	178.50	-4.9	37,896	-0.01%
2024/04/01	26.2	179.67	14.2	179.56	177.50	12	37,647	0.03%
2024/03/29	38.2	176.86	47	176.91	179.50	-8.8	37,363	-0.02%
2024/03/28	34.2	178.67	34.5	179.62	177.00	-0.3	37,041	0.00%
2024/03/27	57.8	181.43	41.7	180.87	176.00	16.1	36,624	0.04%
2024/03/26	84.5	191.82	51.3	193.59	187.00	33.2	35,782	0.09%
2024/03/25	29.9	185.33	51.6	186.19	185.00	-21.7	34,312	-0.06%
2024/03/22	26.5	181.67	35.5	179.54	177.50	-9	33,672	-0.03%
2024/03/21	70.5	181.66	69.5	182.52	181.50	1	33,132	0.00%
2024/03/20	41.2	178.83	53.6	176.70	177.00	-12.4	32,525	-0.04%
2024/03/19	69.3	182.42	52.5	181.20	180.00	16.8	32,176	0.05%
2024/03/18	43.1	176.29	63.7	177.95	178.50	-20.6	31,332	-0.07%
2024/03/15	55.5	170.99	42.1	168.60	169.50	13.4	30,161	0.04%
2024/03/14	71	171.71	42.4	172.52	173.00	28.6	29,428	0.10%
2024/03/13	48.8	175.88	63.4	176.24	173.50	-14.5	28,573	-0.05%
2024/03/12	29.1	170.42	38.2	171.37	170.00	-9.2	27,673	-0.03%
2024/03/11	13.4	164.06	6.2	163.26	164.50	7.2	27,174	0.03%
2024/03/08	39.8	164.00	31.5	162.65	161.50	8.3	27,954	0.03%
2024/03/07	30.1	170.64	38.7	170.03	171.00	-8.6	27,655	-0.03%
2024/03/06	25.4	171.24	21.2	172.36	174.00	4.3	27,315	0.02%
2024/03/05	41.4	170.33	37.4	171.54	169.00	4.1	26,916	0.02%
2024/03/04	39.5	167.73	31.5	168.80	167.00	8	26,085	0.03%
2024/03/01	68.8	172.64	43.7	172.03	171.00	25.1	25,637	0.10%
2024/02/29	30.4	162.79	44.3	166.86	171.00	-13.9	25,071	-0.06%
2024/02/27	41.1	155.89	47.6	156.70	155.50	-6.4	24,554	-0.03%
2024/02/26	23.6	151.94	37	154.77	153.00	-13.4	23,116	-0.06%
2024/02/23	20.2	141.86	51.2	141.04	143.00	-31	21,278	-0.15%
2024/02/22	27.5	133.50	20	133.58	133.50	7.5	20,025	0.04%
2024/02/21	18.6	132.96	63.1	131.76	132.50	-44.5	19,435	-0.23%
2024/02/20	36.7	128.81	24.1	130.33	128.00	12.6	18,717	0.07%
2024/02/19	53.8	132.25	101.1	130.62	129.50	-47.2	18,222	-0.26%	大賣/
2024/02/16	13.3	126.77	52.3	126.93	129.00	-39.1	17,327	-0.23%
2024/02/15	23.6	120.54	3.3	120.65	120.50	20.4	16,675	0.12%
2024/02/05	7	122.93	11.1	123.63	122.50	-4.1	16,458	-0.02%
2024/02/02	14.3	125.19	102.3	126.08	124.50	-88	16,382	-0.54%	大賣/
2024/02/01	9.3	122.92	43.5	122.56	126.00	-34.2	15,842	-0.22%
2024/01/31	18.1	118.60	15.1	119.13	119.50	3	15,471	0.02%
2024/01/30	11.1	120.04	8	121.31	118.50	3	15,427	0.02%
2024/01/29	4	119.75	17.1	120.09	120.50	-13.1	15,401	-0.09%
2024/01/26	2.1	118.73	2.6	118.75	119.00	-0.5	15,358	0.00%
2024/01/25	9.3	118.83	2	119.01	118.00	7.3	15,376	0.05%
2024/01/24	10.4	120.08	9	120.94	119.50	1.4	15,377	0.01%
2024/01/23	8	120.50	9.9	120.34	120.50	-1.9	15,353	-0.01%
2024/01/22	2	118.00	9.2	117.78	118.50	-7.2	15,229	-0.05%
2024/01/19	2.2	116.23	0.2	116.50	115.50	2	15,158	0.01%
2024/01/18	10.3	115.47	3.1	115.68	115.50	7.3	15,123	0.05%
2024/01/17	5.8	117.39	6	116.33	115.00	-0.2	15,100	0.00%
2024/01/16	16.6	119.98	6	119.42	118.50	10.6	15,014	0.07%
2024/01/15	24	122.44	34.1	123.01	121.50	-10	14,985	-0.07%
2024/01/12	12	120.63	14.7	120.99	120.50	-2.7	14,450	-0.02%
2024/01/11	12.1	119.00	12	119.13	119.00	0.1	14,280	0.00%
2024/01/10	11	119.00	18	119.89	119.50	-7	14,256	-0.05%
2024/01/09	10	119.10	17.8	119.75	120.00	-7.8	14,231	-0.06%
2024/01/08	19.1	118.95	12	118.79	118.00	7.1	14,041	0.05%
2024/01/05	2	118.00	2.1	119.00	119.50	-0.1	13,983	0.00%
2024/01/04	7	118.14	9	118.36	118.50	-2	13,953	-0.01%
2024/01/03	10	119.10	11	119.27	120.00	-1	13,844	-0.01%
2024/01/02	5	117.60	6.7	118.84	119.00	-1.7	13,740	-0.01%
2023/12/29	23	116.52	9.3	116.26	116.50	13.7	13,628	0.10%
2023/12/28	23.9	120.30	18.7	119.69	119.00	5.2	13,402	0.04%
2023/12/27	6.1	116.01	0.1	116.90	116.00	6.1	13,064	0.05%
2023/12/26	6.2	116.18	1	116.00	116.50	5.2	13,137	0.04%
2023/12/25	4.2	118.51	4.4	117.91	117.50	-0.2	13,135	0.00%
2023/12/22	4	116.62	2.2	116.56	116.00	1.8	13,138	0.01%
2023/12/21	5.9	115.73	7.5	115.03	115.00	-1.6	13,158	-0.01%
2023/12/20	4.2	117.27	2.1	117.08	117.50	2.1	13,256	0.02%
2023/12/19	10.7	116.62	2	117.50	117.00	8.7	13,432	0.07%
2023/12/18	6.2	121.23	2.1	120.07	120.50	4.1	13,267	0.03%
2023/12/15	17.8	123.26	4.3	122.66	122.00	13.5	13,270	0.10%
2023/12/14	6.3	124.84	0.1	125.62	125.00	6.2	12,954	0.05%
2023/12/13	11.1	125.45	2.3	126.11	124.50	8.8	12,770	0.07%
2023/12/12	19.8	126.39	5.2	125.65	125.00	14.7	12,593	0.12%
2023/12/11	29.5	125.32	15.1	125.29	126.00	14.4	12,486	0.12%
2023/12/08	55.3	126.26	13.2	126.22	126.00	42.1	12,323	0.34%
2023/12/07	34.5	130.66	54.2	129.51	126.50	-19.7	12,095	-0.16%
2023/12/06	53.3	128.94	26.4	128.40	126.50	27	11,279	0.24%
2023/12/05	88.3	127.77	48.5	128.45	129.50	39.8	10,637	0.37%
2023/12/04	52.2	122.76	40.4	124.86	126.50	11.8	9,665	0.12%
2023/12/01	10.2	121.55	12.5	122.39	120.50	-2.3	9,186	-0.03%
2023/11/30	10.6	122.07	23.5	122.23	121.50	-12.9	8,955	-0.14%
2023/11/29	16.5	121.47	7.4	121.95	121.00	9.1	8,700	0.10%
2023/11/28	12.5	121.65	51.5	122.53	124.00	-39	8,670	-0.45%
2023/11/27	37.3	121.49	44.4	121.03	119.00	-7.1	8,074	-0.09%
2023/11/24	32.8	112.55	70.5	113.71	117.00	-37.7	7,031	-0.54%
2023/11/22	3	103.50	0	0.00	102.50	3	6,087	0.05%
2023/11/21	2	102.25	0	0.00	102.50	2	6,262	0.03%
2023/11/20	6	103.08	0	0.00	102.50	6	6,700	0.09%
2023/11/17	1	103.50	3.3	104.15	104.00	-2.3	6,811	-0.03%
2023/11/16	1	103.50	1	103.00	103.00	0	7,063	0.00%
2023/11/15	1.5	103.50	13	103.42	103.50	-11.5	7,245	-0.16%
2023/11/14	0.2	101.50	3	102.00	102.00	-2.9	7,559	-0.04%
2023/11/13	1	100.53	0	0.00	101.00	1	7,712	0.01%
2023/11/10	1.2	100.33	2	102.49	102.50	-0.9	7,809	-0.01%
2023/11/09	5.1	99.92	2	99.30	99.30	3.1	7,914	0.04%
2023/11/08	12	101.46	1.1	101.91	100.50	10.9	8,173	0.13%
2023/11/07	1	101.50	8.1	101.37	102.50	-7.1	8,286	-0.09%
2023/11/06	1.2	100.25	5.7	101.00	100.50	-4.5	8,595	-0.05%
2023/11/03	3	97.60	4.3	98.16	98.30	-1.3	8,862	-0.01%
2023/11/02	2	96.35	4.3	96.05	96.50	-2.3	9,014	-0.03%
2023/11/01	3.1	93.77	4.1	93.81	94.50	-1	9,171	-0.01%
2023/10/31	13.7	95.03	2	94.00	93.20	11.7	9,418	0.12%
2023/10/30	4.1	97.98	1.3	98.74	97.60	2.9	9,597	0.03%
2023/10/27	1	99.70	0	0.00	99.10	1	10,035	0.01%
2023/10/26	6.1	100.66	1	101.00	100.00	5.1	10,689	0.05%
2023/10/25	1	102.00	10.1	102.05	102.00	-9.1	10,942	-0.08%
2023/10/24	6.3	100.24	3	99.80	100.00	3.3	11,195	0.03%
2023/10/23	8	99.95	14.3	98.86	99.90	-6.3	11,515	-0.05%
2023/10/20	7.5	95.25	14.7	95.97	96.20	-7.2	12,125	-0.06%
2023/10/19	8.8	98.59	2.6	98.23	98.10	6.2	12,985	0.05%
2023/10/18	7.8	99.77	2	99.60	99.00	5.8	15,240	0.04%
2023/10/17	2.1	100.78	3	104.17	100.00	-0.9	15,255	-0.01%
2023/10/16	1.3	101.32	0	0.00	102.50	1.3	15,299	0.01%
2023/10/13	13.3	102.97	1	103.00	102.50	12.3	15,899	0.08%
2023/10/12	1.1	105.51	3	105.83	106.00	-1.9	16,830	-0.01%
2023/10/11	2.6	106.14	1.4	105.83	105.00	1.2	17,571	0.01%
2023/10/06	12.2	107.00	2	107.01	106.50	10.2	17,839	0.06%
2023/10/05	5.3	108.33	4.1	108.87	108.00	1.2	18,353	0.01%
2023/10/04	1.2	106.21	3	106.00	106.00	-1.8	18,485	-0.01%
2023/10/03	17	108.91	4	108.00	107.50	13	18,637	0.07%
2023/10/02	3	108.50	4.3	109.06	109.00	-1.3	18,658	-0.01%
2023/09/28	0.4	106.71	61.2	106.02	107.50	-60.8	18,760	-0.32%
2023/09/27	11	106.68	7	105.50	106.00	4	18,958	0.02%
2023/09/26	5.1	106.80	11.1	106.33	106.50	-6.1	19,279	-0.03%
2023/09/25	13	106.35	23.1	105.72	106.50	-10	19,535	-0.05%
2023/09/22	5.2	101.41	8.2	102.62	102.00	-3	19,807	-0.01%
2023/09/21	8.5	99.31	3	98.70	98.70	5.5	19,786	0.03%
2023/09/20	32.2	100.23	5.2	99.82	100.50	27	20,212	0.13%
2023/09/19	3.1	101.52	1.1	102.45	101.00	2.1	21,159	0.01%
2023/09/18	4.3	101.82	0	0.00	101.50	4.3	21,570	0.02%
2023/09/15	8.1	102.81	1	102.50	103.50	7.1	21,917	0.03%
2023/09/14	0	104.50	0	0.00	104.00	0	22,855	0.00%
2023/09/13	7.4	102.10	4	102.50	103.00	3.4	24,493	0.01%
2023/09/12	4.1	102.79	2.4	103.44	104.00	1.7	25,234	0.01%
2023/09/11	13.5	105.56	50.4	103.53	103.50	-36.8	25,422	-0.14%
2023/09/08	12.2	107.25	22	107.27	107.00	-9.8	25,417	-0.04%
2023/09/07	3.5	109.24	2.1	108.54	108.50	1.5	25,460	0.01%
2023/09/06	3	111.00	6	111.00	110.50	-3	25,598	-0.01%
2023/09/05	2	111.00	0	0.00	110.50	2	25,749	0.01%
2023/09/04	5.2	110.42	5	110.90	110.50	0.2	26,296	0.00%
2023/09/01	10.3	112.65	10.1	112.22	111.50	0.3	26,383	0.00%
2023/08/31	0.1	113.00	10.2	113.10	113.50	-10.2	26,307	-0.04%
2023/08/30	5	112.50	3.1	114.00	112.50	2	26,707	0.01%
2023/08/29	1.2	112.92	1	112.50	113.50	0.2	27,595	0.00%
2023/08/28	8.1	113.06	11	113.36	112.00	-3	27,759	-0.01%
2023/08/25	33	113.91	5	115.20	113.50	28	28,023	0.10%
2023/08/24	6.3	114.51	25.4	114.92	115.00	-19.1	28,049	-0.07%
2023/08/23	11.2	109.96	41	109.99	110.00	-29.8	27,866	-0.11%
2023/08/22	21.3	111.69	10	110.50	110.00	11.3	28,028	0.04%
2023/08/21	15	114.30	26.4	113.87	113.50	-11.4	28,267	-0.04%
2023/08/18	13.4	113.74	20.1	114.22	113.00	-6.7	28,524	-0.02%
2023/08/17	5.1	110.20	19.3	109.25	110.00	-14.2	29,040	-0.05%
2023/08/16	6.9	109.26	12	110.08	110.50	-5.2	30,136	-0.02%
2023/08/15	15	111.20	14.3	111.33	111.50	0.8	30,547	0.00%
2023/08/14	21	110.29	31.1	109.30	108.50	-10.1	30,904	-0.03%
2023/08/11	10.1	115.10	10.2	115.46	114.50	-0.1	30,741	0.00%
2023/08/10	31.4	114.85	18.2	113.88	114.00	13.1	30,744	0.04%
2023/08/09	25.4	117.12	19	116.92	116.00	6.4	30,557	0.02%
2023/08/08	8	115.37	5.7	116.02	115.00	2.3	30,456	0.01%
2023/08/07	21.2	116.34	10.4	115.66	116.50	10.8	30,508	0.04%
2023/08/04	9.1	114.60	69.3	114.43	116.00	-60.2	30,557	-0.20%
2023/08/02	48	112.80	51.8	114.30	110.50	-3.8	30,912	-0.01%
2023/08/01	48.1	114.76	25.9	114.72	114.00	22.2	31,242	0.07%
2023/07/31	47.5	117.84	44.6	117.17	117.00	2.9	31,031	0.01%
2023/07/28	32.4	112.31	19.7	112.32	112.50	12.6	30,730	0.04%
2023/07/27	12.1	110.01	13.8	110.72	110.50	-1.7	30,849	-0.01%
2023/07/26	36.7	109.08	34.9	108.86	108.00	1.8	31,164	0.01%
2023/07/25	48.1	110.79	59.9	109.72	111.50	-11.8	30,943	-0.04%
2023/07/24	66.6	108.68	46	107.45	106.00	20.6	30,413	0.07%
2023/07/21	192.4	111.01	51.4	110.43	112.50	141.1	29,560	0.48%	大買/鉅額交易
2023/07/20	8.5	110.50	3.1	110.50	110.50	5.4	27,579	0.02%
2023/07/19	20.9	122.50	8.3	122.50	122.50	12.7	27,680	0.05%
2023/07/18	106.7	137.40	63	140.64	136.00	43.7	27,923	0.16%	大買/
2023/07/17	55.1	143.17	69	142.72	141.00	-13.9	27,568	-0.05%
2023/07/14	97	137.17	79.4	136.64	137.50	17.6	26,769	0.07%
2023/07/13	68.1	133.94	43.4	133.45	134.00	24.7	26,358	0.09%
2023/07/12	62.4	134.27	29	135.60	135.00	33.4	26,624	0.13%
2023/07/11	16	132.75	13.1	133.19	132.50	2.9	26,629	0.01%
2023/07/10	10	131.35	1.3	131.26	131.50	8.8	27,644	0.03%
2023/07/07	7.3	130.13	6	129.92	129.50	1.3	29,020	0.00%
2023/07/06	15.2	131.23	5.6	131.22	131.00	9.6	30,136	0.03%
2023/07/05	22.9	131.22	3.5	130.88	130.50	19.4	30,694	0.06%
2023/07/04	53	136.15	30	137.18	134.50	23	30,911	0.07%
2023/07/03	23	138.28	17	137.56	138.00	6	30,585	0.02%
2023/06/30	22.3	134.01	29.4	134.82	137.00	-7	30,420	-0.02%
2023/06/29	20.2	131.00	23.8	130.25	132.00	-3.6	30,058	-0.01%
2023/06/28	45.7	129.95	36.5	130.07	129.00	9.2	29,950	0.03%
2023/06/27	65.1	135.84	49.5	136.19	132.00	15.6	29,588	0.05%
2023/06/26	19.2	133.53	52.1	133.48	133.50	-33	28,728	-0.11%
2023/06/21	24.1	131.27	20.1	131.77	132.50	4	28,415	0.01%
2023/06/20	61.5	132.26	69.1	132.97	132.00	-7.6	28,198	-0.03%
2023/06/19	99.3	130.16	107.4	130.39	128.50	-8.1	27,496	-0.03%	大賣/
2023/06/16	13	121.48	36	126.47	128.00	-23	26,242	-0.09%
2023/06/15	44.1	115.71	18	115.17	116.50	26.1	25,876	0.10%
2023/06/14	6	113.50	8	112.56	112.50	-2	25,834	-0.01%
2023/06/13	4	112.38	6.1	112.41	113.00	-2.1	26,087	-0.01%
2023/06/12	12	112.17	7	112.29	112.00	5	26,193	0.02%
2023/06/09	9.2	114.51	5.3	114.68	114.50	3.9	26,243	0.01%
2023/06/08	21	118.43	25.5	116.79	115.50	-4.5	26,403	-0.02%
2023/06/07	6.4	115.18	3.1	114.82	115.50	3.3	26,307	0.01%
2023/06/06	4	114.12	3.2	114.00	113.50	0.8	26,795	0.00%
2023/06/05	13.9	117.85	20.1	116.31	115.00	-6.2	27,143	-0.02%
2023/06/02	36.9	118.33	30	118.56	117.00	6.9	27,268	0.03%
2023/06/01	3.2	114.56	12	114.50	113.50	-8.8	26,580	-0.03%
2023/05/31	23	114.57	10	113.95	114.50	13	26,685	0.05%
2023/05/30	9	112.11	7.9	112.16	112.00	1.1	26,711	0.00%
2023/05/29	5.4	113.87	12	114.00	113.50	-6.6	26,795	-0.02%
2023/05/26	9.1	112.12	11.4	111.84	112.00	-2.3	26,934	-0.01%
2023/05/25	24.5	114.66	13.1	114.50	112.50	11.4	27,119	0.04%
2023/05/24	26.8	111.82	3.4	112.00	112.50	23.4	27,238	0.09%
2023/05/23	36.8	116.09	21.4	115.72	114.00	15.4	27,844	0.06%
2023/05/22	16.5	116.33	16.5	115.54	117.00	0.1	27,613	0.00%
2023/05/19	23.8	110.17	24.1	109.95	109.00	-0.3	27,075	0.00%
2023/05/18	19.2	108.19	25.2	108.14	108.00	-6	27,176	-0.02%
2023/05/17	2.4	105.79	7.2	106.26	105.00	-4.8	28,152	-0.02%
2023/05/16	2	105.25	17.2	104.66	105.00	-15.2	28,366	-0.05%
2023/05/15	1.5	104.65	2	105.75	104.50	-0.5	28,463	0.00%
2023/05/12	10.2	102.44	7.4	102.20	104.50	2.8	28,779	0.01%
2023/05/11	10.2	102.44	7.4	102.20	101.00	2.8	29,244	0.01%
2023/05/10	7.4	104.87	17	104.44	106.00	-9.6	29,307	-0.03%
2023/05/09	41	104.37	10.9	104.49	103.50	30.1	29,207	0.10%
2023/05/08	26.4	110.51	23	110.71	110.50	3.4	28,694	0.01%
2023/05/05	12.2	107.47	12	108.00	108.00	0.2	28,409	0.00%
2023/05/04	12.4	107.85	23	108.76	109.50	-10.7	28,632	-0.04%
2023/05/03	14	105.61	15.2	106.35	105.50	-1.2	28,745	0.00%
2023/05/02	11.2	106.53	30.1	107.07	108.00	-18.9	29,213	-0.06%
2023/04/28	6	101.92	6.1	101.67	101.50	-0.1	29,050	0.00%
2023/04/27	11.8	101.40	2.2	101.77	101.00	9.6	29,303	0.03%
2023/04/26	19.3	102.45	18	102.50	103.00	1.3	29,210	0.00%
2023/04/25	12.6	102.96	3	103.17	102.50	9.6	29,185	0.03%
2023/04/24	5.1	104.61	4	104.63	105.00	1.1	29,020	0.00%
2023/04/21	7.7	103.71	7.8	104.27	102.50	-0.1	29,141	0.00%
2023/04/20	8.6	107.13	17.4	105.93	105.50	-8.8	29,050	-0.03%
2023/04/19	10.2	108.13	2	107.25	108.00	8.2	29,152	0.03%
2023/04/18	12.5	109.67	61	109.21	109.00	-48.5	29,337	-0.17%
2023/04/17	44.3	109.13	47	107.49	109.00	-2.7	29,711	-0.01%
2023/04/14	104.6	105.67	27	107.31	105.50	77.6	30,650	0.25%	大買/
2023/04/13	43.4	112.12	50.1	108.89	108.00	-6.7	31,030	-0.02%
2023/04/12	50.4	113.28	75.1	114.13	115.00	-24.6	29,982	-0.08%
2023/04/11	61.2	107.33	80	106.30	108.00	-18.8	28,569	-0.07%
2023/04/10	41.8	99.48	55.5	99.52	101.50	-13.7	27,451	-0.05%
2023/04/07	28	97.18	38.4	97.58	96.80	-10.3	27,042	-0.04%
2023/04/06	14.3	95.69	17.3	95.28	95.70	-3	26,696	-0.01%
2023/03/31	12	94.52	0	0.00	94.60	12	26,774	0.04%
2023/03/30	7	95.04	8	95.34	96.00	-1	26,767	0.00%
2023/03/29	18	94.72	17	95.67	94.70	1	26,888	0.00%
2023/03/28	19.3	94.72	11	94.42	94.80	8.3	27,207	0.03%
2023/03/27	13.2	94.95	11.2	95.36	94.50	2	27,414	0.01%
2023/03/24	3.5	96.04	3.1	96.11	95.90	0.4	27,702	0.00%
2023/03/23	6	96.45	4.7	96.82	95.90	1.3	28,349	0.00%
2023/03/22	41.5	98.40	29.1	97.48	97.00	12.4	28,665	0.04%
2023/03/21	28.2	99.97	45.7	99.10	98.50	-17.5	28,670	-0.06%
2023/03/20	26.6	97.53	24.1	98.05	98.80	2.5	28,472	0.01%
2023/03/17	41.4	94.58	25.3	93.96	94.90	16.1	28,219	0.06%
2023/03/16	32.7	93.12	84	92.82	93.20	-51.4	28,177	-0.18%
2023/03/15	27.3	95.67	16.5	96.11	95.00	10.8	28,284	0.04%
2023/03/14	19.2	96.25	21	94.95	94.70	-1.8	29,368	-0.01%
2023/03/13	32.8	95.46	16	95.67	95.50	16.8	29,706	0.06%
2023/03/10	42.1	97.10	38	97.62	96.90	4.1	30,663	0.01%
2023/03/09	30.5	99.45	21	99.74	100.50	9.5	30,515	0.03%
2023/03/08	34	100.58	34	100.28	100.50	0	30,102	0.00%
2023/03/07	49	100.02	57.2	98.34	98.50	-8.2	29,772	-0.03%
2023/03/06	17.1	96.64	17.1	96.27	97.00	0	29,510	0.00%
2023/03/03	26.3	95.61	34.5	96.95	94.60	-8.2	29,941	-0.03%
2023/03/02	47.7	96.45	52	96.85	96.10	-4.3	29,813	-0.01%
2023/03/01	33	96.16	57.7	95.20	96.50	-24.7	29,532	-0.08%
2023/02/24	44.1	95.39	31.2	96.75	94.90	12.9	29,498	0.04%
2023/02/23	48.1	96.12	39.1	95.77	95.70	9	29,418	0.03%
2023/02/22	43.1	94.71	33.5	95.28	94.20	9.7	29,235	0.03%
2023/02/21	69.4	95.14	53	94.86	96.40	16.4	29,050	0.06%
2023/02/20	46.2	91.42	56.5	91.40	92.10	-10.2	28,150	-0.04%
2023/02/17	38.3	89.82	33.5	88.96	90.70	4.9	27,666	0.02%
2023/02/16	33.3	87.83	18.6	87.58	87.80	14.7	27,018	0.05%
2023/02/15	59.3	87.90	87.3	89.02	86.50	-28	26,505	-0.11%
2023/02/14	15.3	83.99	17	84.02	84.10	-1.8	25,066	-0.01%
2023/02/13	14	82.55	14	82.91	83.00	0	24,737	0.00%
2023/02/10	20	83.14	22	82.34	81.90	-2	24,572	-0.01%
2023/02/09	33.1	82.22	48.3	82.04	82.00	-15.3	24,140	-0.06%
2023/02/08	18.1	79.89	11.4	80.36	79.20	6.8	23,532	0.03%
2023/02/07	19.8	79.17	3	78.87	79.20	16.8	23,300	0.07%
2023/02/06	3	78.47	2	78.20	78.40	1	23,265	0.00%
2023/02/03	10	78.61	4.9	78.43	78.10	5.1	23,280	0.02%
2023/02/02	53	81.09	40	80.56	79.80	13	23,012	0.06%
2023/02/01	24.2	80.73	35.6	80.75	80.20	-11.4	22,598	-0.05%
2023/01/31	15.4	78.55	63	79.40	81.00	-47.6	22,175	-0.21%
2023/01/30	51	75.07	24.6	74.45	75.50	26.4	21,424	0.12%
2023/01/17	14.9	73.12	27	72.93	73.10	-12.1	21,062	-0.06%
2023/01/16	13.3	71.36	2.2	70.81	71.60	11.1	20,731	0.05%
2023/01/13	11	71.10	11	70.75	70.60	0	20,671	0.00%
2023/01/12	10.2	71.33	40.6	71.31	71.20	-30.4	20,626	-0.15%
2023/01/11	32.7	73.31	47.1	72.91	72.00	-14.4	20,520	-0.07%
2023/01/10	26	72.37	22	72.57	72.40	4	20,260	0.02%
2023/01/09	21	72.17	22.7	72.62	73.20	-1.7	20,082	-0.01%
2023/01/06	21.7	71.49	18	71.64	72.70	3.7	19,803	0.02%
2023/01/05	67.4	72.31	40.5	72.21	71.90	27	19,569	0.14%
2023/01/04	57	74.68	53.4	74.94	74.00	3.6	18,947	0.02%
2023/01/03	31.2	71.92	37.6	71.21	72.10	-6.4	17,477	-0.04%
2022/12/30	5.2	67.71	6	67.62	67.20	-0.8	16,587	0.00%
2022/12/29	11	66.22	6	66.43	67.00	5	16,476	0.03%
2022/12/28	9.5	67.43	12.3	67.47	67.00	-2.8	16,418	-0.02%
2022/12/27	15.4	67.64	8.5	67.43	67.40	6.9	16,377	0.04%
2022/12/26	5.6	66.38	6.5	66.63	66.50	-1	16,059	-0.01%
2022/12/23	10.3	66.04	14.1	66.16	66.00	-3.9	16,020	-0.02%
2022/12/22	14.4	65.99	11.6	66.33	65.90	2.8	15,969	0.02%
2022/12/21	3.4	65.39	19	65.78	65.50	-15.6	15,986	-0.10%
2022/12/20	6.4	65.46	23.5	65.05	64.00	-17.1	15,893	-0.11%
2022/12/19	8	66.14	3.2	66.01	66.00	4.8	15,688	0.03%
2022/12/16	39	68.05	41	67.86	68.30	-2	15,539	-0.01%
2022/12/15	33	67.42	33.2	67.64	68.50	-0.2	15,149	0.00%
2022/12/14	49	66.13	38.2	66.00	66.50	10.8	14,477	0.07%
2022/12/13	27.5	64.60	32	64.31	63.60	-4.6	14,285	-0.03%
2022/12/12	9	64.62	17.6	64.49	64.00	-8.6	14,425	-0.06%
2022/12/09	12.2	63.75	19.1	63.84	63.70	-6.8	14,465	-0.05%
2022/12/08	17	62.89	9	63.20	63.10	8	14,355	0.06%
2022/12/07	14	64.06	15.5	63.95	62.80	-1.5	14,172	-0.01%
2022/12/06	106.3	65.71	91.6	64.61	64.50	14.8	13,764	0.11%	大買/
2022/12/05	41.6	65.10	64.6	65.42	64.80	-23	12,633	-0.18%
2022/12/02	36.7	63.78	47.2	63.72	65.20	-10.5	12,341	-0.09%
2022/12/01	4	59.68	6.7	60.20	59.30	-2.6	11,167	-0.02%
2022/11/30	3.4	58.05	45.5	58.24	58.90	-42.1	11,006	-0.38%
2022/11/29	12	57.93	3	58.23	57.90	9	10,836	0.08%
2022/11/28	23.1	58.26	16.3	57.77	58.50	6.8	10,752	0.06%
2022/11/25	26.3	57.93	25.2	57.90	57.20	1.1	10,536	0.01%
2022/11/24	2.2	55.81	9	55.51	55.80	-6.8	10,090	-0.07%
2022/11/23	17	54.95	7	55.00	54.60	10	10,199	0.10%
2022/11/22	22	55.53	13.5	55.55	55.10	8.5	10,247	0.08%
2022/11/21	30.3	55.26	39	55.57	55.70	-8.7	10,152	-0.09%
2022/11/18	17	54.58	4.4	54.42	54.20	12.7	10,005	0.13%
2022/11/17	42.6	54.36	31	54.17	55.40	11.6	9,856	0.12%
2022/11/16	8.1	52.19	3	52.27	52.20	5.1	9,646	0.05%
2022/11/15	17	52.74	3	53.30	53.20	14	9,931	0.14%
2022/11/14	3	52.30	4	52.30	52.50	-1	10,096	-0.01%
2022/11/11	15	51.99	2	52.05	51.70	13	10,244	0.13%
2022/11/10	11.4	51.96	0.2	52.40	51.80	11.2	10,364	0.11%
2022/11/09	1	53.10	0.4	53.03	53.10	0.7	10,932	0.01%
2022/11/08	0.5	54.29	0.1	54.30	52.90	0.5	11,144	0.00%
2022/11/07	0	53.00	3.5	53.34	53.50	-3.5	11,328	-0.03%
2022/11/04	1.6	52.98	1	52.99	53.00	0.5	11,785	0.00%
2022/11/03	1	52.80	3	51.60	52.80	-2	12,344	-0.02%
2022/11/02	8	52.01	2	52.05	52.20	6	12,540	0.05%
2022/11/01	1	52.30	0	0.00	52.40	1	12,539	0.01%
2022/10/31	1.1	49.33	0	0.00	49.40	1.1	12,488	0.01%
2022/10/28	2.1	50.07	1.1	49.45	49.05	1	12,647	0.01%
2022/10/27	2.3	50.37	16	50.40	50.70	-13.7	12,840	-0.11%
2022/10/26	24.1	50.50	7	50.40	50.00	17.1	13,071	0.13%
2022/10/25	0.1	51.20	0	0.00	51.10	0.1	13,337	0.00%
2022/10/24	1.3	52.97	0	0.00	52.00	1.3	14,101	0.01%
2022/10/21	0.1	52.70	0	0.00	52.10	0.1	14,806	0.00%
2022/10/20	3.6	52.72	0	0.00	52.80	3.6	14,905	0.02%
2022/10/19	2	55.00	0	0.00	54.20	2	14,966	0.01%
2022/10/18	2	54.30	0	0.00	54.40	2	15,164	0.01%
2022/10/17	4.2	54.23	0	0.00	54.50	4.2	15,381	0.03%
2022/10/14	0	0.00	1	55.50	55.40	-1	15,541	-0.01%
2022/10/13	1.5	53.23	11	55.15	53.20	-9.5	15,544	-0.06%
2022/10/12	3.3	55.82	0.3	55.40	56.10	3	15,480	0.02%
2022/10/11	1.1	56.32	5.2	56.70	56.40	-4.1	15,523	-0.03%
2022/10/07	0.6	57.97	32.1	57.37	57.10	-31.6	15,900	-0.20%
2022/10/06	11.1	57.55	0.1	57.60	57.50	11	16,073	0.07%
2022/10/05	3	57.33	0.2	57.50	57.00	2.8	16,339	0.02%
2022/10/04	0	56.50	7	56.46	57.20	-7	16,400	-0.04%
2022/10/03	0	56.80	3	56.70	56.20	-3	16,561	-0.02%
2022/09/30	12.4	56.97	1	56.80	56.90	11.4	16,874	0.07%
2022/09/29	17.4	58.37	12	57.28	57.00	5.4	17,211	0.03%
2022/09/28	4.1	59.57	2	58.30	57.60	2.1	17,426	0.01%
2022/09/27	9.1	60.99	8	60.44	60.90	1.1	17,803	0.01%
2022/09/26	4	62.65	44	60.48	60.60	-40	18,300	-0.22%
2022/09/23	8	65.44	4.5	66.05	63.80	3.5	19,012	0.02%
2022/09/22	1	65.40	10	66.31	66.60	-9	19,281	-0.05%
2022/09/21	8	65.69	11	66.05	65.40	-3	19,677	-0.02%
2022/09/20	13	64.99	9.1	65.07	66.30	3.9	20,980	0.02%
2022/09/19	13.6	66.22	16	65.38	64.20	-2.4	21,765	-0.01%
2022/09/16	8	65.03	0.3	65.85	64.50	7.7	21,976	0.04%
2022/09/15	8.1	66.34	6.2	66.07	66.00	2	21,874	0.01%
2022/09/14	3.3	65.73	1.1	65.34	65.80	2.2	21,968	0.01%
2022/09/13	1	66.80	4.6	66.50	66.10	-3.6	21,968	-0.02%
2022/09/12	8.3	66.33	6	66.20	66.00	2.3	21,911	0.01%
2022/09/08	52.1	66.38	18	66.28	66.90	34.1	21,750	0.16%
2022/09/07	4.3	63.47	21.3	64.17	63.80	-16.9	21,449	-0.08%
2022/09/06	10.2	63.91	24.3	63.57	63.50	-14.2	21,508	-0.07%
2022/09/05	1	65.20	2.8	65.10	65.20	-1.8	21,382	-0.01%
2022/09/02	15	65.01	14.4	65.26	64.80	0.6	21,343	0.00%
2022/09/01	5.4	65.95	11	66.12	65.80	-5.6	21,248	-0.03%
2022/08/31	10.4	66.43	43.3	65.99	66.20	-32.9	21,323	-0.15%
2022/08/30	37.8	66.34	24.7	66.20	66.30	13.1	21,126	0.06%
2022/08/29	32.7	64.31	10.7	64.11	64.40	22	20,859	0.11%
2022/08/26	34	64.42	8.2	64.61	64.20	25.9	20,704	0.12%
2022/08/25	10.1	65.03	78.3	64.97	65.00	-68.2	20,571	-0.33%
2022/08/24	7.3	65.45	4.6	65.35	65.40	2.7	20,454	0.01%
2022/08/23	6.1	65.03	41.2	65.60	65.80	-35.1	20,401	-0.17%
2022/08/22	30.6	65.65	42	65.15	65.00	-11.4	20,372	-0.06%
2022/08/19	56.2	64.86	19.1	63.78	63.70	37.2	19,978	0.19%
2022/08/18	32.2	62.80	14	62.39	64.00	18.2	19,698	0.09%
2022/08/17	15.5	62.07	19.3	62.09	62.00	-3.8	19,495	-0.02%
2022/08/16	54.3	63.05	37.4	62.56	62.10	16.8	19,317	0.09%
2022/08/15	37.3	63.93	23.2	64.53	64.70	14.1	18,711	0.08%
2022/08/12	12.6	62.52	11.7	62.97	63.10	0.8	18,500	0.00%
2022/08/11	37.3	62.07	46.3	62.46	62.90	-9	18,272	-0.05%
2022/08/10	118.1	60.94	39.5	60.93	61.50	78.6	17,823	0.44%	大買/
2022/08/09	11.4	58.74	7	58.73	58.40	4.4	17,220	0.03%
2022/08/08	8	57.79	59.2	57.43	58.30	-51.1	17,080	-0.30%
2022/08/05	3.1	57.79	2	57.40	57.70	1.1	17,148	0.01%
2022/08/04	7.5	56.61	5.1	56.64	57.30	2.4	17,228	0.01%
2022/08/03	11.1	58.07	19.7	57.96	57.70	-8.6	17,106	-0.05%
2022/08/02	8.7	59.20	13.2	58.81	58.90	-4.5	16,927	-0.03%
2022/08/01	5.1	58.70	9.7	58.82	59.10	-4.6	16,851	-0.03%
2022/07/29	44.1	57.49	55.1	57.89	58.20	-11	16,566	-0.07%
2022/07/28	10.8	55.98	104.3	55.99	56.70	-93.5	15,807	-0.59%	大賣/
2022/07/27	17.2	53.65	16.2	53.97	54.40	1	15,127	0.01%
2022/07/26	9.2	53.42	30.4	53.64	53.40	-21.2	15,289	-0.14%
2022/07/25	33.5	53.11	10	53.23	52.90	23.5	15,443	0.15%
2022/07/22	13	54.82	22	54.96	54.80	-9	15,678	-0.06%
2022/07/21	41.3	53.19	14	53.47	53.90	27.3	15,833	0.17%
2022/07/20	29.4	54.70	3	54.50	54.10	26.4	16,130	0.16%
2022/07/19	40.2	54.84	13	55.28	54.60	27.2	16,269	0.17%
2022/07/18	6	54.65	3	54.67	54.60	3	16,315	0.02%
2022/07/15	36.3	54.74	18.2	54.21	54.00	18.1	16,492	0.11%
2022/07/14	4	55.55	16	55.39	56.40	-12	16,753	-0.07%
2022/07/13	23.2	55.21	20	55.10	54.80	3.2	17,209	0.02%
2022/07/12	5	54.86	7	54.26	54.10	-2	17,341	-0.01%
2022/07/11	8	54.34	8.1	54.71	55.00	-0.1	18,146	0.00%
2022/07/08	17	55.09	11.6	54.88	54.20	5.4	18,223	0.03%
2022/07/07	22.6	54.89	27.4	55.22	55.50	-4.8	17,929	-0.03%
2022/07/06	20.1	54.45	16.3	54.15	54.10	3.8	17,590	0.02%
2022/07/05	106	55.23	82	54.95	54.70	24	17,415	0.14%	大買/
2022/07/04	40	54.93	43.2	55.06	55.60	-3.2	16,970	-0.02%
2022/07/01	43.3	56.17	52.2	56.04	55.50	-8.9	16,541	-0.05%
2022/06/30	20.2	55.22	18	55.43	55.10	2.2	15,706	0.01%
2022/06/29	26	54.60	25.1	54.98	54.40	0.9	15,419	0.01%
2022/06/28	60.2	55.75	41.2	55.10	55.00	19	15,986	0.12%
2022/06/27	54.1	54.08	61.8	54.63	54.90	-7.7	14,665	-0.05%
2022/06/24	25.1	51.91	41.5	51.79	53.80	-16.4	13,696	-0.12%
2022/06/23	11	48.90	3.1	49.31	48.95	8	13,228	0.06%
2022/06/22	10.6	49.01	11	49.17	49.05	-0.4	13,237	0.00%
2022/06/20	6.1	47.04	6	47.62	46.90	0.1	13,750	0.00%
2022/06/17	2	47.28	4	47.68	47.95	-2	14,125	-0.01%
2022/06/16	0	0.00	4.3	47.92	47.65	-4.3	14,939	-0.03%
2022/06/15	6.1	48.49	1	49.90	48.05	5.1	15,203	0.03%
2022/06/14	7.7	49.05	0	0.00	49.30	7.7	15,377	0.05%
2022/06/13	14	49.99	2	50.15	49.95	12	16,195	0.07%
2022/06/10	0	0.00	2	50.91	51.30	-2	16,713	-0.01%
2022/06/09	5	51.36	12	51.53	51.10	-7	17,198	-0.04%
2022/06/08	3	50.10	3	50.00	49.80	0	17,165	0.00%
2022/06/07	0	0.00	2	50.40	50.10	-2	17,206	-0.01%
2022/06/06	10.2	50.30	0	0.00	50.00	10.2	17,158	0.06%
2022/06/02	2	50.20	4	50.60	50.20	-2	17,196	-0.01%
2022/06/01	1	50.50	2	50.60	50.80	-1	17,172	-0.01%
2022/05/31	2	51.50	0	0.00	51.50	2	17,112	0.01%
2022/05/30	2	51.00	4	51.70	51.90	-2	17,036	-0.01%
2022/05/26	3	49.87	7	49.72	49.40	-4	16,750	-0.02%
2022/05/25	5	49.50	0	0.00	49.50	5	16,661	0.03%
2022/05/24	0	0.00	1	49.10	49.00	-1	16,638	-0.01%
2022/05/23	3	50.10	19	50.08	50.10	-16	16,545	-0.10%
2022/05/20	11	49.47	5	49.49	48.95	6	16,469	0.04%
2022/05/19	2.1	48.76	3	48.95	49.00	-0.9	16,405	-0.01%
2022/05/18	4.1	49.48	9	50.03	49.45	-5	16,350	-0.03%
2022/05/17	15	49.58	13	49.62	49.75	2	16,270	0.01%
2022/05/16	14	49.18	12	49.47	49.45	2	16,202	0.01%
2022/05/13	3	49.20	1	48.75	48.75	2	16,067	0.01%
2022/05/12	2.1	46.57	0	0.00	46.35	2.1	15,880	0.01%
2022/05/11	7	48.51	0	0.00	48.05	7	15,656	0.04%
2022/05/10	1	49.90	1	50.40	49.50	0	15,557	0.00%
2022/05/09	1	49.69	8.1	49.87	50.00	-7	15,465	-0.05%
2022/05/06	6	52.37	9.2	52.52	51.80	-3.2	15,251	-0.02%
2022/05/05	0	0.00	4	52.65	52.40	-4	15,171	-0.03%
2022/05/04	2	52.55	1	52.50	52.60	1	15,094	0.01%
2022/05/03	7	52.77	4	53.33	52.50	3	14,998	0.02%
2022/04/29	11.1	54.83	15	54.39	54.40	-3.9	14,716	-0.03%
2022/04/28	16.2	57.51	19.9	56.97	55.60	-3.8	14,435	-0.03%
2022/04/27	40	56.96	48	56.27	57.00	-8	13,926	-0.06%
2022/04/26	29.2	57.00	34	55.59	56.40	-4.8	13,487	-0.04%
2022/04/25	9.1	54.37	12.3	54.60	54.10	-3.2	12,923	-0.02%
2022/04/22	16.7	56.58	17.1	56.22	56.50	-0.4	12,677	0.00%
2022/04/21	17.3	56.68	12.4	56.59	56.30	4.9	12,534	0.04%
2022/04/20	46	57.92	37.3	57.72	57.60	8.7	12,214	0.07%
2022/04/19	17.3	56.78	27	56.98	57.30	-9.7	11,523	-0.08%
2022/04/18	56	55.54	49.1	55.26	55.30	7	10,878	0.06%
2022/04/15	25.1	56.16	31	56.22	55.60	-6	10,439	-0.06%
2022/04/14	18	54.91	16	54.91	55.50	2	9,471	0.02%
2022/04/13	1	52.80	2	53.20	52.90	-1	9,118	-0.01%
2022/04/12	1	52.10	0	0.00	52.80	1	9,096	0.01%
2022/04/11	3	53.93	14.1	53.94	53.60	-11.1	8,999	-0.12%
2022/04/08	12	52.56	7	52.46	52.90	5	8,831	0.06%
2022/04/07	6	52.67	2	51.70	51.60	4	8,700	0.05%
2022/04/06	7	53.56	5	53.62	53.90	2	8,537	0.02%
2022/04/01	27.2	53.87	22.3	54.08	54.00	4.9	8,419	0.06%
2022/03/31	101.5	55.23	134	55.54	54.70	-32.5	8,231	-0.39%	大買/大賣/
2022/03/30	7.1	53.96	5.1	53.93	54.30	2	7,199	0.03%
2022/03/29	7	54.23	6	54.07	54.00	1	7,173	0.01%
2022/03/28	20.1	54.08	13	54.50	54.70	7.1	7,042	0.10%
2022/03/25	12	53.63	41	53.60	53.80	-29	6,846	-0.42%
2022/03/24	67	54.83	44	54.19	53.70	23	6,702	0.34%
2022/03/23	11	54.18	21	54.79	54.70	-10	6,272	-0.16%
2022/03/22	32.1	53.76	30	53.94	54.90	2.1	5,971	0.04%
2022/03/21	12	53.07	78	53.47	54.10	-66	5,535	-1.19%
2022/03/18	26	50.61	11	50.72	50.80	15	4,688	0.32%
2022/03/17	20	51.05	21.1	50.98	51.10	-1.1	4,392	-0.02%
2022/03/16	52.1	51.68	76.1	51.59	51.90	-24	4,011	-0.60%
2022/03/15	57	49.99	58.1	49.33	49.10	-1.1	3,156	-0.03%
2022/03/14	8.1	47.45	28.3	48.69	50.10	-20.2	2,651	-0.76%
2022/03/11	12	45.44	19.5	45.24	45.55	-7.5	2,123	-0.35%
2022/03/10	2	44.25	10	43.78	44.45	-8	1,991	-0.40%
2022/03/09	4	41.91	1	41.80	42.25	3	1,908	0.16%
2022/03/08	3.2	41.59	2	42.08	41.50	1.2	1,950	0.06%
2022/03/07	1	42.80	0	0.00	42.75	1	1,903	0.05%
2022/03/04	1	43.90	0.1	43.75	43.75	0.9	1,915	0.05%
2022/03/03	0	0.00	1	42.80	43.30	-1	1,922	-0.05%
2022/03/02	1	42.55	0	0.00	42.60	1	1,946	0.05%
2022/03/01	0	0.00	1	42.45	42.55	-1	1,975	-0.05%
2022/02/24	4	41.96	0	0.00	41.20	4	2,028	0.20%
2022/02/22	2	42.73	0	0.00	42.70	2	2,081	0.10%
2022/02/21	1	43.00	2	43.40	43.40	-1	2,121	-0.05%
2022/02/18	0	0.00	1	43.15	43.05	-1	2,176	-0.05%
2022/02/17	1	43.15	1	43.40	43.20	0	2,319	0.00%
2022/02/15	0	0.00	2	42.88	42.65	-2	2,422	-0.08%
2022/02/14	2	42.80	0	0.00	42.70	2	2,505	0.08%
2022/02/11	0	0.00	1	43.65	43.70	-1	2,526	-0.04%
2022/02/10	2	43.68	5	44.00	43.65	-3	2,606	-0.12%
2022/02/09	0	0.00	2	43.85	44.00	-2	2,656	-0.08%
2022/02/08	0	0.00	4	43.06	43.70	-4	2,668	-0.15%
2022/02/07	2	42.35	1	42.50	42.90	1	2,678	0.04%
2022/01/25	1	41.55	4	41.25	41.25	-3	2,745	-0.11%
2022/01/24	3	41.42	3	41.52	41.85	0	2,822	0.00%
2022/01/21	5	42.81	1	42.60	42.30	4	2,841	0.14%
2022/01/19	0	0.00	2	43.30	43.35	-2	2,983	-0.07%
2022/01/18	2	43.53	1	43.65	43.30	1	3,167	0.03%
2022/01/17	4	43.40	0	0.00	43.45	4	3,308	0.12%
2022/01/14	3	43.73	1	44.05	43.50	2	3,482	0.06%
2022/01/13	3	44.32	0	0.00	44.25	3	4,141	0.07%
2022/01/12	5	44.60	0	0.00	44.35	5	4,166	0.12%
2022/01/11	0.1	44.60	0.2	45.00	44.50	-0.1	4,173	0.00%
2022/01/10	1	44.55	1	44.95	44.70	0	4,154	0.00%
2022/01/07	1.2	44.81	1	44.90	44.70	0.2	4,168	0.01%
2022/01/06	2.1	45.49	0	0.00	45.20	2.1	4,178	0.05%
2022/01/04	1	44.80	1	45.05	45.10	0	4,176	0.00%
2022/01/03	1	44.85	0	0.00	44.85	1	4,206	0.02%
2021/12/30	0.3	45.30	1.3	45.20	45.25	-1.1	4,244	-0.02%
2021/12/29	4.3	45.37	3	45.40	45.35	1.3	4,370	0.03%
2021/12/28	2	44.98	0	0.00	44.80	2	4,372	0.05%
2021/12/24	2	44.80	1	44.95	44.90	1	4,811	0.02%
2021/12/23	14	44.60	14	44.79	44.80	0	5,005	0.00%
2021/12/22	0	0.00	5	43.84	43.80	-5	5,264	-0.09%
2021/12/21	1	43.25	0	0.00	43.65	1	5,292	0.02%
2021/12/20	5	43.71	4	43.75	43.30	1	5,282	0.02%
2021/12/17	1	43.00	0	0.00	43.05	1	5,268	0.02%
2021/12/16	3	43.47	0	0.00	43.05	3	5,253	0.06%
2021/12/15	3	43.50	10	43.60	43.55	-7	5,231	-0.13%
2021/12/14	1	43.55	1	43.50	43.25	0	5,238	0.00%
2021/12/13	10	43.41	0	0.00	43.30	10	5,242	0.19%
2021/12/10	0.1	43.90	0	0.00	43.70	0.1	5,235	0.00%
2021/12/09	6	43.83	0	0.00	43.75	6	5,229	0.11%
2021/12/08	3.1	44.62	2	44.38	44.30	1.1	5,196	0.02%
2021/12/07	1.1	45.17	2	45.35	45.00	-0.9	5,129	-0.02%
2021/12/06	8	44.96	2	45.30	45.35	6	5,120	0.12%
2021/12/03	2	45.25	0	0.00	44.95	2	5,122	0.04%
2021/12/02	1	44.50	0	0.00	44.80	1	5,147	0.02%
2021/12/01	0	0.00	6	45.32	45.15	-6	5,170	-0.12%
2021/11/30	2	44.85	30	45.25	44.85	-28	5,205	-0.54%
2021/11/29	0	0.00	1	43.65	44.50	-1	5,193	-0.02%
2021/11/26	10	44.85	8	44.96	44.70	2	5,164	0.04%
2021/11/25	3	45.92	5	45.80	45.70	-2	5,134	-0.04%
2021/11/24	0	0.00	2	45.48	45.75	-2	5,148	-0.04%
2021/11/23	2	45.68	8	45.93	45.95	-6	5,135	-0.12%
2021/11/22	3	45.52	16	45.52	45.55	-13	5,109	-0.25%
2021/11/19	5	45.19	2	45.35	45.00	3	5,067	0.06%
2021/11/18	2	45.20	0	0.00	45.60	2	5,047	0.04%
2021/11/17	10	45.31	2	45.35	45.55	8	5,015	0.16%
2021/11/16	12	44.89	3	45.20	45.65	9	4,981	0.18%
2021/11/15	2	43.48	0	0.00	43.95	2	4,853	0.04%
2021/11/12	8	43.25	32.1	43.40	43.60	-24.1	4,821	-0.50%
2021/11/11	2	42.75	2.3	42.88	43.25	-0.3	4,783	-0.01%
2021/11/10	1.5	42.46	0	0.00	42.60	1.5	4,747	0.03%
2021/11/09	0	0.00	4	42.78	42.55	-4	4,734	-0.08%
2021/11/08	7	41.97	2	41.88	42.05	5	4,663	0.11%
2021/11/05	2.2	41.21	3	41.28	41.25	-0.8	4,663	-0.02%
2021/11/04	4	41.00	1	41.30	40.95	3	4,715	0.06%
2021/11/03	1	41.05	0	41.14	41.15	1	4,743	0.02%
2021/11/02	2	41.70	1.1	42.33	41.25	0.9	4,741	0.02%
2021/11/01	2	42.05	3.1	42.10	42.05	-1.1	4,685	-0.02%
2021/10/29	0	0.00	2.2	41.10	41.15	-2.2	4,661	-0.05%
2021/10/28	7.3	40.76	5	40.80	41.10	2.3	4,626	0.05%
2021/10/27	1.1	39.50	4	39.49	39.75	-2.9	4,571	-0.06%
2021/10/26	7.2	39.38	2	39.85	39.35	5.2	4,630	0.11%
2021/10/25	6.1	39.98	8	39.65	40.20	-1.9	4,527	-0.04%
2021/10/22	4.4	41.34	6	41.32	41.50	-1.6	4,748	-0.03%
2021/10/21	24	41.63	19	41.54	41.30	5	4,695	0.11%
2021/10/19	0	0.00	1	46.50	46.50	-1	4,018	-0.02%
2021/10/14	0	0.00	1	45.45	45.40	-1	4,070	-0.02%
2021/10/13	3	45.77	0	0.00	45.85	3	4,126	0.07%
2021/10/08	0	0.00	1	46.95	46.90	-1	4,124	-0.02%
2021/10/07	2.3	47.22	1	47.20	47.80	1.3	4,125	0.03%
2021/10/06	4	47.80	3	47.38	46.50	1	4,154	0.02%
2021/10/05	2	46.55	1	46.20	46.20	1	4,050	0.02%
2021/10/04	10	47.01	10	46.63	46.40	0	4,066	0.00%
2021/10/01	48	49.02	55	47.79	46.50	-7	4,025	-0.17%
2021/09/30	12	48.90	9	48.86	48.75	3	3,694	0.08%
2021/09/29	6	48.41	15	47.46	48.70	-9	3,488	-0.26%
2021/09/28	0	0.00	1	46.60	47.05	-1	3,193	-0.03%
2021/09/27	0	46.30	0	0.00	46.25	0	3,191	0.00%
2021/09/24	4	46.58	2	46.70	46.25	2	3,263	0.06%
2021/09/22	0	0.00	3	45.37	45.60	-3	3,337	-0.09%
2021/09/17	2	45.95	10	46.00	45.90	-8	3,451	-0.23%
2021/09/16	0.1	46.80	1	46.55	46.30	-0.9	3,559	-0.02%
2021/09/15	0	0.00	2	45.83	46.05	-2	3,606	-0.06%
2021/09/14	1	45.30	1	45.65	45.50	0	3,755	0.00%
2021/09/13	1	45.50	0	0.00	45.45	1	4,211	0.02%
2021/09/10	1	45.50	0	0.00	45.55	1	4,257	0.02%
2021/09/09	2	44.83	2	44.90	45.10	0	4,336	0.00%
2021/09/08	4	45.21	1	45.50	45.00	3	4,384	0.07%
2021/09/07	4	45.85	0	0.00	46.00	4	4,414	0.09%
2021/09/06	3	48.63	3	47.95	47.85	0	4,409	0.00%
2021/09/03	1	48.80	4	48.65	48.70	-3	4,376	-0.07%
2021/09/01	1	48.95	0	49.05	48.95	1	4,394	0.02%
2021/08/31	12	49.00	1	48.75	49.00	11	4,429	0.25%
2021/08/30	2	48.33	8	48.48	48.50	-6	4,467	-0.13%
2021/08/27	0	0.00	0.1	47.87	47.70	-0.1	4,510	0.00%
2021/08/26	4.1	47.65	2	47.78	47.60	2.1	4,563	0.05%
2021/08/25	3	47.53	0.5	47.51	47.70	2.6	4,605	0.06%
2021/08/24	0.4	47.40	1	47.10	47.35	-0.6	4,633	-0.01%
2021/08/23	2	46.58	5	46.75	46.90	-3	4,666	-0.06%
2021/08/20	1	45.30	4	45.65	46.00	-3	4,715	-0.06%
2021/08/19	0	0.00	0.1	46.25	46.00	-0.1	4,764	0.00%
2021/08/18	0	0.00	1.3	45.93	46.70	-1.3	4,801	-0.03%
2021/08/17	2.3	46.71	1.1	46.49	46.15	1.3	4,891	0.03%
2021/08/16	4	46.28	9.1	46.73	46.45	-5.1	4,928	-0.10%
2021/08/13	11	47.20	11	47.52	47.10	0	4,912	0.00%
2021/08/12	2	47.55	3.2	47.60	47.60	-1.2	4,969	-0.02%
2021/08/11	5.1	47.27	0	0.00	47.35	5.1	5,088	0.10%
2021/08/10	2.4	48.68	1	48.55	48.20	1.4	5,155	0.03%
2021/08/09	9	49.42	3	49.37	49.20	6	5,268	0.11%
2021/08/06	1	50.30	0	0.00	50.00	1	5,382	0.02%
2021/08/05	1.1	50.60	0.1	50.60	50.60	1	5,546	0.02%
2021/08/04	3	50.87	7	50.74	50.90	-4	5,830	-0.07%
2021/08/03	1	50.30	1	50.20	50.20	0	5,928	0.00%
2021/08/02	4	50.20	0.3	50.11	50.10	3.7	5,988	0.06%
2021/07/30	13.1	49.88	10	49.82	50.50	3.1	6,044	0.05%
2021/07/29	5.1	50.11	2.5	50.15	50.20	2.6	6,132	0.04%
2021/07/28	23.6	50.99	36	51.03	50.30	-12.4	6,125	-0.20%
2021/07/27	6.4	50.24	1	50.50	51.00	5.4	6,037	0.09%
2021/07/26	2	50.00	2	50.05	49.75	0	6,042	0.00%
2021/07/23	1.1	49.61	0	0.00	49.55	1.1	6,086	0.02%
2021/07/22	5	49.15	1.1	49.12	49.20	3.9	6,195	0.06%
2021/07/21	5.1	49.55	7	49.34	49.05	-1.9	6,317	-0.03%
2021/07/20	4	50.04	0.1	50.00	49.80	3.9	6,381	0.06%
2021/07/19	3.1	50.86	7	50.89	50.80	-3.9	6,457	-0.06%
2021/07/16	1.1	50.21	3	50.20	50.20	-1.9	6,657	-0.03%
2021/07/15	3	50.20	2	49.83	50.20	1	6,934	0.01%
2021/07/14	2.2	49.20	0	0.00	49.05	2.2	7,047	0.03%
2021/07/13	7	50.70	10	50.29	49.70	-3	7,214	-0.04%
2021/07/09	3	49.23	0	0.00	49.10	3	7,525	0.04%
2021/07/08	5	49.79	0	0.00	49.80	5	7,848	0.06%
2021/07/07	5	50.37	3	50.27	49.90	2	8,285	0.02%
2021/07/06	0	0.00	1	49.90	49.90	-1	8,754	-0.01%
2021/07/05	13	50.01	0	0.00	50.40	13	9,480	0.14%
2021/07/02	12	49.98	15	50.16	50.00	-3	9,650	-0.03%
2021/07/01	3	50.47	0	0.00	50.00	3	9,895	0.03%
2021/06/30	1	50.70	5	50.94	50.80	-4	10,034	-0.04%
2021/06/29	3	50.57	0	0.00	50.50	3	10,099	0.03%
2021/06/28	19	51.05	29	51.12	51.00	-10	10,209	-0.10%
2021/06/25	7	52.96	22	52.50	52.30	-15	10,177	-0.15%
2021/06/24	9	52.56	1	52.60	52.30	8	10,163	0.08%
2021/06/23	11	52.67	28.2	52.71	53.00	-17.2	10,154	-0.17%
2021/06/22	15.5	52.62	21	52.91	53.00	-5.6	10,174	-0.05%
2021/06/21	5	49.80	5	50.08	50.20	0	9,833	0.00%
2021/06/18	9	50.73	2	51.25	50.40	7	9,937	0.07%
2021/06/17	6	50.23	4	51.08	51.30	2	10,040	0.02%
2021/06/16	14	50.64	4	50.50	49.95	10	10,130	0.10%
2021/06/15	1	49.90	1	50.00	50.00	0	10,400	0.00%
2021/06/11	4	49.75	5	49.66	50.00	-1	10,559	-0.01%
2021/06/10	1	48.90	10	48.96	49.15	-9	10,789	-0.08%
2021/06/09	3	48.95	19	48.72	48.70	-16	11,185	-0.14%
2021/06/08	8	50.08	6	49.41	49.40	2	11,737	0.02%
2021/06/07	2	49.65	0	0.00	50.00	2	12,061	0.02%
2021/06/04	8	50.63	9	51.12	50.30	-1	12,105	-0.01%
2021/06/03	6	50.68	5	50.80	50.70	1	12,176	0.01%
2021/06/02	8.1	51.02	19	50.89	51.00	-10.9	12,397	-0.09%
2021/06/01	14	51.61	2.2	51.57	51.50	11.8	12,559	0.09%
2021/05/31	1.2	51.41	9.4	51.50	51.20	-8.2	13,051	-0.06%
2021/05/28	6.2	51.51	21	51.52	51.20	-14.8	13,746	-0.11%
2021/05/27	19.2	50.55	13	50.38	51.50	6.2	13,815	0.04%
2021/05/26	16	50.22	9	49.94	50.40	7	13,869	0.05%
2021/05/25	2	49.88	12	49.59	49.80	-10	13,915	-0.07%
2021/05/24	13	48.33	0	0.00	48.35	13	14,033	0.09%
2021/05/21	2	47.98	10	48.07	48.10	-8	14,176	-0.06%
2021/05/20	18.1	48.45	7	48.54	47.55	11.1	14,394	0.08%
2021/05/19	33	47.91	27	48.18	48.80	6	14,474	0.04%
2021/05/18	19	46.14	20	46.69	47.45	-1	14,584	-0.01%
2021/05/17	5	44.79	6	44.79	44.65	-1	14,712	-0.01%
2021/05/14	17	48.34	7	48.50	47.50	10	14,647	0.07%
2021/05/13	6	47.23	24	47.17	47.00	-18	14,627	-0.12%
2021/05/12	108	45.50	5	46.30	45.75	103	14,724	0.70%	大買/鉅額交易
2021/05/11	12	49.82	29	49.47	49.20	-17	14,627	-0.12%
2021/05/10	5	52.56	1	52.20	52.00	4	15,070	0.03%
2021/05/07	12	52.03	28	52.40	52.50	-16	15,779	-0.10%
2021/05/06	12	51.98	19.1	51.98	51.70	-7.1	15,779	-0.04%
2021/05/05	9	49.96	3	49.80	49.50	6	15,623	0.04%
2021/05/04	9	49.73	21	49.13	49.35	-12	15,716	-0.08%
2021/05/03	11	52.40	3	52.27	52.00	8	15,725	0.05%
2021/04/29	2	53.25	4	53.48	53.50	-2	15,766	-0.01%
2021/04/28	3	53.57	1	53.50	53.50	2	15,790	0.01%
2021/04/27	27.1	54.44	6.1	54.28	54.10	21	15,841	0.13%
2021/04/26	18.1	54.17	2	54.80	54.20	16.1	15,879	0.10%
2021/04/23	40	53.66	2	53.95	53.70	38	16,025	0.24%
2021/04/22	27	55.67	9	54.43	54.10	18	16,084	0.11%
2021/04/21	68	56.68	48.3	56.42	56.30	19.8	15,904	0.12%
2021/04/20	4	55.63	25	55.60	56.00	-21	15,756	-0.13%
2021/04/19	10	56.09	21.2	56.04	56.30	-11.2	15,798	-0.07%
2021/04/16	13	55.15	32	55.33	56.10	-19	15,903	-0.12%
2021/04/15	7	53.79	3.2	54.29	53.70	3.8	15,762	0.02%
2021/04/14	23.7	53.94	21	54.66	54.10	2.7	15,998	0.02%
2021/04/13	48	57.30	55	57.24	55.40	-7	16,006	-0.04%
2021/04/12	36.4	57.03	28.7	56.58	56.40	7.7	15,934	0.05%
2021/04/09	54	56.22	97	56.20	57.30	-43.1	16,319	-0.26%
2021/04/08	27.6	54.82	22.3	54.97	54.30	5.3	16,049	0.03%
2021/04/07	52.4	54.25	29	54.30	54.40	23.4	16,015	0.15%
2021/04/06	9	53.22	15	53.33	53.40	-6	16,165	-0.04%
2021/04/01	26	52.65	21	52.62	52.70	5	16,164	0.03%
2021/03/31	39	53.77	17	53.00	52.80	22	16,177	0.14%
2021/03/30	25	53.22	23	53.49	53.50	2	16,210	0.01%
2021/03/29	18	53.11	13	53.42	53.50	5	16,443	0.03%
2021/03/26	8	52.24	3	52.33	52.60	5	16,622	0.03%
2021/03/25	7	52.09	16	52.03	51.80	-9	16,865	-0.05%
2021/03/24	6	53.32	10	53.27	53.20	-4	17,349	-0.02%
2021/03/23	6	53.82	7	53.89	53.90	-1	17,498	-0.01%
2021/03/22	14	53.37	3	53.93	53.20	11	17,696	0.06%
2021/03/19	11	54.14	15	54.14	54.00	-4	18,236	-0.02%
2021/03/18	12	55.31	29	55.07	55.00	-17	18,672	-0.09%
2021/03/17	9	54.30	35.8	54.68	53.80	-26.8	19,532	-0.14%
2021/03/16	21.8	54.79	21	54.97	54.70	0.8	20,212	0.00%
2021/03/15	32	55.41	20	55.55	55.10	12	20,601	0.06%
2021/03/12	71	55.01	79	55.21	54.60	-8	21,284	-0.04%
2021/03/11	26	53.09	21	53.31	53.10	5	21,124	0.02%
2021/03/10	1	52.20	3	52.20	52.00	-2	21,286	-0.01%
2021/03/09	17	52.31	46	51.99	51.80	-29	21,847	-0.13%
2021/03/08	12	53.03	4	52.70	51.90	8	21,986	0.04%
2021/03/05	10	51.97	42	51.43	51.40	-32	22,218	-0.14%
2021/03/04	53	53.67	30	53.48	52.70	23	22,943	0.10%
2021/03/03	62	52.84	38	53.02	53.90	24	23,991	0.10%
2021/03/02	3	50.90	3	50.83	50.20	0	24,507	0.00%
2021/02/26	4	50.41	3	50.40	50.10	1	26,263	0.00%
2021/02/25	12	50.68	3	50.77	50.40	9	26,622	0.03%
2021/02/24	6	51.20	4	51.10	50.40	2	26,877	0.01%
2021/02/23	10	51.70	5	51.74	51.70	5	27,023	0.02%
2021/02/22	29.2	50.66	49	50.33	51.40	-19.8	27,601	-0.07%
2021/02/19	20	49.88	9	50.10	50.00	11	27,761	0.04%
2021/02/18	23	50.05	6	50.21	50.50	17	27,860	0.06%
2021/02/17	30	49.01	12	49.14	49.30	18	27,884	0.06%
2021/02/05	1	47.40	11	47.23	47.55	-10	27,902	-0.04%
2021/02/04	6	47.52	17	47.89	47.45	-11	28,067	-0.04%
2021/02/03	4	48.23	7	47.29	47.20	-3	28,193	-0.01%
2021/02/02	46	46.91	30	46.74	46.70	16	28,299	0.06%
2021/02/01	37.2	46.74	22	46.34	46.75	15.2	28,457	0.05%
2021/01/29	24	49.23	33.8	48.97	47.90	-9.8	28,128	-0.03%
2021/01/28	9	46.94	31	46.63	46.55	-22	28,220	-0.08%
2021/01/27	1	47.20	1	47.50	47.70	0	28,560	0.00%
2021/01/26	1	47.30	0	0.00	47.15	1	29,167	0.00%
2021/01/25	11	48.24	2	46.78	48.10	9	29,673	0.03%
2021/01/22	6	46.14	3.2	46.34	46.45	2.8	30,115	0.01%
2021/01/21	7	45.58	7	45.42	45.40	0	30,797	0.00%
2021/01/20	8	45.62	59	45.68	45.30	-51	32,476	-0.16%
2021/01/19	7	47.83	2	47.88	47.55	5	32,656	0.02%
2021/01/18	5	46.21	2	46.23	47.65	3	33,008	0.01%
2021/01/15	3	47.00	9	47.13	47.05	-6	33,369	-0.02%
2021/01/14	12	48.22	5	48.22	48.10	7	33,472	0.02%
2021/01/13	3.3	48.31	5	48.26	48.20	-1.7	33,635	-0.01%
2021/01/12	0	0.00	6	48.55	48.25	-6	33,857	-0.02%
2021/01/11	24	49.51	17	49.58	49.45	7	34,026	0.02%
2021/01/08	5	48.11	5	48.05	48.20	0	34,121	0.00%
2021/01/07	21	48.32	4	48.00	47.75	17	34,457	0.05%
2021/01/06	13	47.23	19	48.58	47.10	-6	35,051	-0.02%
2021/01/05	11.2	49.15	5.2	49.03	48.65	6	35,154	0.02%
2021/01/04	58.1	49.83	17	49.92	49.10	41.1	35,607	0.12%
2020/12/31	43.8	54.03	6	54.43	53.60	37.8	35,064	0.11%
2020/12/30	12	55.74	3	56.17	56.20	9	34,948	0.03%
2020/12/29	6	56.88	16	56.54	55.90	-10	35,653	-0.03%
2020/12/28	11.3	55.67	10	55.60	55.20	1.3	35,848	0.00%
2020/12/25	34	55.09	4	54.40	54.60	30	36,510	0.08%
2020/12/24	4	54.90	4	55.10	54.70	0	36,688	0.00%
2020/12/23	8.3	54.53	13	54.54	54.30	-4.7	36,828	-0.01%
2020/12/22	9	55.10	17	54.21	53.10	-8	37,382	-0.02%
2020/12/21	5	55.00	3	55.50	55.50	2	37,567	0.01%
2020/12/18	28	55.24	23	55.66	55.80	5	38,202	0.01%
2020/12/17	24	52.98	10	53.09	53.00	14	38,116	0.04%
2020/12/16	13	53.09	9.3	53.86	54.20	3.7	38,160	0.01%
2020/12/15	59	52.81	48	52.01	51.80	11	38,056	0.03%
2020/12/14	14	54.59	11	55.98	55.60	3	37,801	0.01%
2020/12/11	35.3	57.26	24	59.26	55.80	11.3	37,521	0.03%
2020/12/10	86	64.83	71.1	64.50	61.70	15	36,688	0.04%
2020/12/09	28	63.09	32	62.73	63.30	-4	36,539	-0.01%
2020/12/08	35.1	60.72	34	60.51	61.50	1.1	37,342	0.00%
2020/12/07	18	57.51	143	57.29	58.20	-125	37,134	-0.34%	大賣/鉅額交易
2020/12/04	9.5	56.86	24	56.87	57.30	-14.5	37,103	-0.04%
2020/12/03	24.5	58.58	16	58.56	58.30	8.5	37,234	0.02%
2020/12/02	2	57.50	11	57.84	57.40	-9	37,364	-0.02%
2020/12/01	49	58.41	16	58.06	58.00	33	38,275	0.09%
2020/11/30	137	58.52	25	58.29	58.50	112	38,300	0.29%	大買/鉅額交易
2020/11/27	137	58.16	146	58.31	56.70	-9	37,928	-0.02%	大買/大賣/
2020/11/26	66	56.02	53	56.27	55.60	13	37,034	0.04%
2020/11/25	49	54.60	38	54.38	56.10	11	36,177	0.03%
2020/11/24	18	51.25	12	51.28	51.00	6	34,519	0.02%
2020/11/23	12	49.76	5	50.20	50.90	7	34,095	0.02%
2020/11/20	3	50.22	3	50.30	49.65	0	33,763	0.00%
2020/11/19	17	50.50	15	50.95	50.30	2	33,458	0.01%
2020/11/18	13	49.62	6	48.88	49.75	7	32,719	0.02%
2020/11/17	10	48.41	16	47.77	47.65	-6	32,390	-0.02%
2020/11/16	12	47.97	31	48.02	47.55	-19	32,271	-0.06%
2020/11/13	33	47.85	15	48.11	48.55	18	32,114	0.06%
2020/11/12	12	47.80	2	47.75	47.20	10	32,031	0.03%
2020/11/11	5	48.15	2	48.38	48.65	3	32,081	0.01%
2020/11/10	12	48.67	3	49.10	48.80	9	32,097	0.03%
2020/11/09	8	50.48	6	50.17	49.85	2	31,720	0.01%
2020/11/06	29	49.94	4	49.81	50.00	25	31,373	0.08%
2020/11/05	29	50.35	62	50.75	50.20	-33	31,123	-0.11%
2020/11/04	24	49.52	5	49.28	49.00	19	30,304	0.06%
2020/11/03	39	49.88	5	50.07	49.60	34	29,905	0.11%
2020/11/02	23	47.88	54	47.92	49.05	-31	29,259	-0.11%
2020/10/30	13	49.53	15	49.82	48.15	-2	28,635	-0.01%
2020/10/29	43	51.95	30	51.94	51.90	13	27,928	0.05%
2020/10/28	54	52.45	81	52.43	53.00	-27	27,143	-0.10%
2020/10/27	12	49.45	7	49.06	48.75	5	25,399	0.02%
2020/10/26	13	49.15	47	48.92	49.45	-34	25,117	-0.14%
2020/10/23	57	48.47	36	47.96	49.00	21	24,608	0.09%
2020/10/22	7	46.82	13	46.33	47.00	-6	24,019	-0.02%
2020/10/21	9	46.14	4	46.34	46.10	5	23,783	0.02%
2020/10/20	9	46.18	11.1	46.04	45.90	-2.1	23,587	-0.01%
2020/10/19	8	47.14	11	47.72	47.25	-3	23,359	-0.01%
2020/10/16	20	47.82	16	47.80	47.40	4	23,270	0.02%
2020/10/15	20	50.51	30	49.51	49.30	-10	22,868	-0.04%
2020/10/14	17	51.21	21	50.68	50.70	-4	22,361	-0.02%
2020/10/13	12	48.89	4	49.16	49.40	8	21,443	0.04%
2020/10/12	57.1	48.67	8	48.61	49.40	49.1	20,980	0.23%
2020/10/08	18	46.87	6	46.36	47.00	12	20,214	0.06%
2020/10/07	13	46.70	13	46.75	46.55	0	19,873	0.00%
2020/10/06	37	46.49	38	46.80	46.90	-1	19,520	-0.01%
2020/10/05	19	43.81	9	44.01	45.60	10	18,668	0.05%
2020/09/30	20	43.13	20	42.86	42.70	0	18,081	0.00%
2020/09/29	12	41.97	4	42.00	41.65	8	17,218	0.05%
2020/09/28	22	42.48	22	42.67	43.10	0	16,997	0.00%
2020/09/25	37	43.64	50	44.00	42.65	-13	16,664	-0.08%
2020/09/24	26	45.55	24	45.77	44.75	2	15,808	0.01%
2020/09/23	46	46.85	43	46.66	47.10	3	15,373	0.02%
2020/09/22	33	49.06	20	49.75	48.40	13	14,434	0.09%
2020/09/21	7	51.51	12	51.58	51.50	-5	13,840	-0.04%
2020/09/18	13	51.38	13	51.25	51.20	0	13,532	0.00%
2020/09/17	19	52.26	17	51.25	51.30	2	13,284	0.02%
2020/09/16	2	51.60	3	51.10	51.60	-1	12,833	-0.01%
2020/09/15	1	51.90	8	51.43	52.00	-7	12,553	-0.06%
2020/09/14	10	50.59	14	51.01	51.50	-4	12,216	-0.03%
2020/09/11	33	54.55	21	53.92	52.40	12	11,514	0.10%
2020/09/10	17	51.11	22	51.75	53.40	-5	10,049	-0.05%
2020/09/09	48	50.19	37	49.62	49.75	11	9,160	0.12%
2020/09/08	24	50.32	37	49.44	48.50	-13	8,760	-0.15%
2020/09/07	15	49.50	20	50.04	51.00	-5	8,130	-0.06%
2020/09/04	44	45.38	39	45.46	46.60	5	7,381	0.07%
2020/09/03	51	43.82	53	42.68	44.30	-2	6,205	-0.03%
2020/09/02	9	40.30	18	40.20	42.15	-9	5,672	-0.16%
2020/09/01	67	39.73	62	38.71	39.95	5	5,137	0.10%
2020/08/31	19	36.49	23	36.15	37.60	-4	4,513	-0.09%
2020/08/28	5	34.34	4	34.41	34.55	1	4,125	0.02%
2020/08/27	10	33.02	0	0.00	33.00	10	3,918	0.26%
2020/08/26	5	32.60	0	0.00	32.60	5	3,893	0.13%
2020/08/25	5	32.76	0	0.00	32.75	5	3,897	0.13%
2020/08/24	0	0.00	2	32.80	32.80	-2	3,914	-0.05%
2020/08/20	2	32.85	19	32.71	32.65	-17	3,967	-0.43%
2020/08/19	1	34.50	6	34.17	34.25	-5	3,841	-0.13%
2020/08/18	3	34.38	1	34.80	34.05	2	3,756	0.05%
2020/08/17	10	33.63	12	34.11	34.50	-2	3,596	-0.06%
2020/08/14	35	32.07	27	31.24	31.40	8	3,273	0.24%
2020/08/11	8	31.20	8	30.95	31.10	0	3,108	0.00%
2020/08/10	16	31.05	0	0.00	31.10	16	3,180	0.50%
2020/08/05	0	0.00	2	30.70	30.90	-2	3,318	-0.06%
2020/08/04	0	0.00	5	31.10	30.90	-5	3,392	-0.15%
2020/08/03	3	30.70	0	0.00	30.90	3	3,406	0.09%
2020/07/30	0	0.00	2.1	30.54	30.45	-2.1	3,316	-0.06%
2020/07/28	12	29.73	0	0.00	29.10	12	3,251	0.37%
2020/07/27	0	0.00	5	29.85	29.65	-5	3,272	-0.15%
2020/07/24	0	0.00	5	30.25	30.35	-5	3,252	-0.15%
2020/07/23	6	31.19	3.1	31.37	31.55	2.9	3,207	0.09%
2020/07/22	1	30.55	0	0.00	30.75	1	3,084	0.03%
2020/07/20	2	28.85	0	0.00	28.90	2	2,805	0.07%
2020/07/16	3	29.20	0	0.00	29.00	3	2,818	0.11%
2020/07/15	0	0.00	4	29.00	28.90	-4	2,787	-0.14%
2020/07/14	10	28.68	0	0.00	28.70	10	2,724	0.37%
2020/07/13	5	28.80	0	0.00	29.00	5	2,715	0.18%
2020/07/10	0	0.00	1	28.60	28.90	-1	2,733	-0.04%
2020/07/09	5	28.80	0	0.00	28.90	5	2,707	0.18%
2020/07/08	2.2	28.49	0	0.00	28.55	2.2	2,702	0.08%
2020/07/07	2	28.70	1	28.40	28.50	1	2,705	0.04%
2020/07/06	1	28.25	0	0.00	28.20	1	2,648	0.04%
2020/06/22	0	0.00	5	27.55	27.55	-5	2,750	-0.18%
2020/06/18	0	0.00	1	27.50	27.65	-1	2,775	-0.04%
2020/06/17	1	27.70	0	0.00	27.80	1	2,777	0.04%
2020/06/12	0	0.00	4	27.50	27.40	-4	2,906	-0.14%
2020/06/11	0	0.00	1	27.80	28.20	-1	2,896	-0.03%
2020/06/10	3	28.80	1	28.70	28.65	2	2,904	0.07%
2020/06/09	1	28.90	2	29.00	29.00	-1	2,968	-0.03%
2020/06/08	6	29.25	0	0.00	29.05	6	3,081	0.19%
2020/06/05	0	0.00	5	28.96	29.20	-5	3,054	-0.16%
2020/06/04	1	28.15	3	28.45	28.30	-2	3,067	-0.07%
2020/06/01	1	28.60	0	0.00	28.65	1	3,033	0.03%
2020/05/28	0	0.00	1	28.65	29.20	-1	2,941	-0.03%
2020/05/26	5	27.60	0	0.00	27.60	5	2,843	0.18%
2020/05/25	2	27.60	0	0.00	27.70	2	2,892	0.07%
2020/05/22	5	27.30	0	0.00	27.40	5	2,924	0.17%
2020/05/20	1	27.65	0	0.00	27.60	1	2,918	0.03%
2020/05/15	0	0.00	10	27.80	27.55	-10	2,868	-0.35%
2020/05/13	0	0.00	1	27.65	27.50	-1	2,818	-0.04%
2020/05/11	5	26.18	1	27.20	27.20	4	2,698	0.15%
2020/05/05	11	25.25	0	0.00	25.35	11	2,800	0.39%
2020/04/30	0	0.00	5	25.25	25.30	-5	2,910	-0.17%
2020/04/27	5	24.10	0	0.00	24.90	5	3,083	0.16%
2020/04/20	1	24.40	0	0.00	24.50	1	3,495	0.03%
2020/04/17	3	24.55	0	0.00	24.40	3	3,533	0.08%
2020/04/16	2	24.25	0	0.00	24.30	2	3,575	0.06%
2020/04/15	0	0.00	2	23.95	24.40	-2	3,667	-0.05%
2020/04/14	0	0.00	1	23.75	23.80	-1	3,675	-0.03%
2020/04/08	0	0.00	1	23.35	23.35	-1	3,904	-0.03%
2020/04/07	1	23.20	0	0.00	23.15	1	4,070	0.02%
2020/03/23	3	19.80	0	0.00	20.70	3	3,969	0.08%
2020/03/17	2	22.00	0	0.00	21.70	2	3,843	0.05%
2020/03/16	0	0.00	1	22.15	22.20	-1	3,825	-0.03%
2020/03/13	0	0.00	10	21.78	22.35	-10	3,768	-0.27%
2020/03/12	0	0.00	5	23.50	23.45	-5	3,674	-0.14%
2020/03/11	1	24.95	0	0.00	24.60	1	3,549	0.03%
2020/03/10	0	0.00	9	24.46	25.00	-9	3,530	-0.25%
2020/03/09	15	25.18	0	0.00	25.05	15	3,467	0.43%
2020/03/02	0	0.00	10	25.78	25.80	-10	3,465	-0.29%
2020/02/27	10	26.00	0	0.00	26.00	10	3,421	0.29%
2020/02/26	10	26.70	10	26.55	26.55	0	3,373	0.00%
2020/02/25	0	0.00	5	26.45	26.30	-5	3,311	-0.15%
2020/02/24	5	26.85	8	26.80	26.75	-3	3,251	-0.09%
2020/02/21	4	27.83	0	0.00	27.30	4	3,226	0.12%
2020/02/20	10	27.75	10	27.65	27.75	0	3,208	0.00%
2020/02/17	0	0.00	18	27.53	28.05	-18	3,170	-0.57%
2020/02/14	5	27.60	0	0.00	27.45	5	3,146	0.16%
2020/02/13	5	27.55	0	0.00	27.55	5	3,075	0.16%
2020/02/10	0	0.00	2	28.03	28.20	-2	2,951	-0.07%
2020/02/07	10	28.95	10	28.40	28.40	0	2,903	0.00%
2020/02/06	10	28.25	15	28.86	28.70	-5	2,842	-0.18%
2020/02/05	11	27.65	15	27.68	27.80	-4	2,690	-0.15%
2020/02/04	10	27.15	10	27.65	27.60	0	2,610	0.00%
2020/02/03	10	26.20	10	26.70	26.90	0	2,527	0.00%
2020/01/31	10	26.90	11	27.05	27.05	-1	2,446	-0.04%
2020/01/30	21	26.59	10	26.20	26.45	11	2,344	0.47%
2020/01/20	10	27.70	10	27.71	27.75	0	2,227	0.00%
2020/01/17	13	27.28	0	0.00	27.15	13	2,170	0.60%
2020/01/16	16	27.29	16	28.45	27.85	0	2,020	0.00%
2020/01/14	0	0.00	1	26.15	26.05	-1	1,750	-0.06%
2020/01/10	0	0.00	2	26.00	26.00	-2	1,698	-0.12%
2020/01/09	10	25.90	15	26.43	26.45	-5	1,620	-0.31%
2020/01/06	0	0.00	1	25.45	25.20	-1	1,388	-0.07%
2020/01/03	0	0.00	2	25.48	25.60	-2	1,351	-0.15%
2020/01/02	3	25.05	1	25.15	25.55	2	1,251	0.16%
2019/12/31	1	24.05	46	24.62	24.30	-45	1,110	-4.05%
2019/12/25	8	22.80	1	22.85	22.70	7	884	0.79%
2019/12/20	0	0.00	110	21.91	21.85	-110	805	-13.66%	大賣/鉅額交易
2019/12/19	90	22.03	0	0.00	22.00	90	797	11.29%
2019/12/18	20	21.80	0	0.00	22.00	20	784	2.55%
2019/12/02	3	21.50	20	21.40	21.30	-17	647	-2.63%
2019/11/28	2	21.60	0	0.00	21.70	2	601	0.33%
2019/11/26	3	21.35	0	0.00	21.40	3	576	0.52%
2019/11/21	2	21.30	0	0.00	21.30	2	642	0.31%
2019/11/13	0	0.00	2	20.70	20.85	-2	568	-0.35%
2019/11/12	0	0.00	10	20.50	20.50	-10	516	-1.94%
2019/10/08	1	20.15	0	0.00	20.10	1	580	0.17%
2019/10/03	10	20.05	0	0.00	20.10	10	586	1.70%
2019/09/27	1	20.20	0	0.00	20.20	1	591	0.17%
2019/09/18	2	20.30	0.5	20.30	20.35	1.5	660	0.23%
2019/08/28	3	20.00	0	0.00	20.05	3	692	0.43%
2019/08/19	0	0.00	5	21.05	21.00	-5	699	-0.71%
2019/08/15	0	0.00	1	20.95	20.95	-1	700	-0.14%
2019/07/17	2	21.20	0	0.00	21.15	2	915	0.22%
2019/07/02	0	0.00	5	21.25	21.20	-5	950	-0.53%
2019/06/27	2	21.25	0	0.00	21.35	2	932	0.21%
2019/06/19	1	20.90	0	0.00	21.10	1	909	0.11%
2019/05/21	0	0.00	1	21.00	21.05	-1	792	-0.13%
2019/05/20	1	21.05	0	0.00	21.05	1	781	0.13%
2019/05/16	0	0.00	5	21.05	21.05	-5	733	-0.68%
2019/05/15	0	0.00	1	21.20	21.00	-1	703	-0.14%
2019/05/13	1	21.30	0	0.00	21.25	1	668	0.15%
2019/05/08	31	20.87	1	20.85	20.80	30	555	5.40%
2019/05/07	0	0.00	39	20.85	20.80	-39	553	-7.05%
2019/05/03	0	0.00	20	20.95	20.80	-20	534	-3.74%
2019/04/25	5	20.90	0	0.00	20.95	5	499	1.00%
2019/04/24	2	21.00	0	0.00	21.00	2	497	0.40%
2019/04/22	0	20.60	0	0.00	20.70	0	474	0.00%
2019/04/11	37	20.72	0	0.00	20.65	37	447	8.27%
2019/04/03	0	0.00	3	20.75	20.65	-3	394	-0.76%
2019/03/28	60	20.65	0	0.00	20.50	60	401	14.96%
2019/03/19	0	0.00	4	20.35	20.25	-4	394	-1.01%
2019/03/18	0	0.00	11	20.28	20.30	-11	391	-2.81%
2019/03/15	0	0.00	5	20.30	20.20	-5	395	-1.27%
2019/03/14	1	20.20	0	0.00	20.40	1	390	0.26%
2019/03/11	0	20.30	0	0.00	20.35	0	413	0.00%
2019/02/19	1	20.35	0	0.00	20.30	1	396	0.25%
2019/02/12	0	0.00	5	20.20	20.35	-5	428	-1.17%
2018/12/27	1	19.10	0	0.00	19.05	1	728	0.14%
2018/12/18	1	19.85	0	0.00	19.85	1	881	0.11%
2018/12/12	1	19.95	0	0.00	19.95	1	941	0.11%
2018/11/12	0	0.00	8	20.50	20.45	-8	1,048	-0.76%
2018/10/19	0	0.00	15	20.27	20.95	-15	1,054	-1.42%
2018/10/16	3	20.70	0	0.00	20.60	3	1,065	0.28%
2018/10/11	1	20.05	8	20.31	20.15	-7	1,099	-0.64%
2018/10/03	0	0.00	7	20.69	21.00	-7	961	-0.73%
2018/09/26	1	20.70	0	0.00	20.70	1	1,065	0.09%
2018/09/20	15	20.67	0	0.00	20.70	15	1,032	1.45%
2018/09/17	4	20.10	0	0.00	20.25	4	1,019	0.39%
2018/09/12	1	20.00	0	0.00	19.80	1	1,032	0.10%
2018/08/29	1	20.80	4	20.50	20.60	-3	1,200	-0.25%
2018/08/21	0	0.00	1	21.10	21.10	-1	1,122	-0.09%
2018/08/13	0	0.00	12	20.70	20.85	-12	1,204	-1.00%
2018/08/10	10	21.33	1	21.50	21.30	9	1,191	0.76%
2018/08/07	1	21.65	0	0.00	21.60	1	1,227	0.08%
2018/07/31	1	21.35	0	0.00	21.65	1	1,301	0.08%
2018/07/27	1	21.80	0	0.00	21.65	1	1,307	0.08%
2018/07/26	1	21.70	0	0.00	21.75	1	1,304	0.08%
2018/07/25	0	0.00	4	21.71	21.70	-4	1,311	-0.30%
2018/07/23	4	21.60	0	0.00	21.70	4	1,310	0.31%
2018/07/10	3	20.80	4	20.83	20.90	-1	1,395	-0.07%
2018/07/06	3	20.15	0	0.00	20.30	3	1,402	0.21%
2018/07/04	0	0.00	3	20.50	20.55	-3	1,634	-0.18%
2018/06/27	1	20.80	0	0.00	20.70	1	2,499	0.04%
2018/06/26	5	20.45	0	0.00	20.65	5	2,626	0.19%
2018/06/15	1	20.90	0	0.00	20.85	1	2,608	0.04%
2018/06/14	3	21.20	0	0.00	21.20	3	2,592	0.12%
2018/06/08	0	0.00	2	21.10	20.95	-2	2,489	-0.08%
2018/06/07	0	0.00	5	21.20	21.20	-5	2,500	-0.20%
2018/06/04	10	21.15	0	0.00	21.20	10	2,475	0.40%
2018/05/31	1	20.85	0	0.00	20.90	1	2,469	0.04%
2018/05/30	1	20.80	0	0.00	20.75	1	2,468	0.04%
2018/05/24	3	21.00	1	21.05	21.00	2	2,400	0.08%
2018/05/18	4	20.93	1	21.00	20.95	3	2,405	0.12%
2018/05/17	2	21.05	21	20.95	20.95	-19	2,415	-0.79%
2018/05/16	16	21.35	0	0.00	21.10	16	2,422	0.66%
2018/05/07	1	20.60	0	0.00	20.55	1	2,420	0.04%
2018/05/02	0	0.00	5	21.00	21.00	-5	2,425	-0.21%
2018/04/25	0	0.00	6	21.45	21.55	-6	2,426	-0.25%
2018/04/24	3	21.45	4	21.70	21.65	-1	2,429	-0.04%
2018/04/23	20	22.08	0	0.00	22.25	20	2,459	0.81%
2018/04/19	2	22.30	0	0.00	22.25	2	2,363	0.08%
2018/04/16	3	22.40	0	0.00	22.55	3	2,358	0.13%
2018/04/13	1	22.70	0	0.00	22.40	1	2,328	0.04%
2018/04/11	0	0.00	1	22.60	23.30	-1	2,292	-0.04%
2018/04/10	18	23.92	53	23.57	22.80	-35	2,251	-1.55%
2018/04/09	2	24.03	282	23.95	24.40	-280	2,110	-13.27%	大賣/鉅額交易
2018/04/02	0	0.00	1	22.00	21.90	-1	1,670	-0.06%
2018/03/31	1	22.00	2	21.93	22.00	-1	1,676	-0.06%
2018/03/30	1	22.05	50	23.15	22.00	-49	1,650	-2.97%
2018/03/29	1	21.60	0	0.00	21.60	1	1,451	0.07%
2018/03/22	8	20.50	0	0.00	20.40	8	1,880	0.43%
2018/03/14	0	20.35	0	0.00	20.40	0	1,994	0.00%
2018/03/06	2	20.05	0	0.00	20.00	2	2,202	0.09%
2018/03/05	0.5	20.00	0	0.00	20.00	0.5	2,280	0.02%
2018/03/02	10	20.20	0	0.00	20.20	10	2,360	0.42%
2018/02/27	10	20.40	0	0.00	20.40	10	2,755	0.36%
2018/02/26	20	20.45	0	0.00	20.40	20	2,767	0.72%
2018/02/21	94	20.13	0	0.00	20.00	94	2,856	3.29%
2018/02/06	0	0.00	3	20.48	19.80	-3	2,837	-0.11%
2018/02/05	20	20.90	0	0.00	20.85	20	2,805	0.71%
2018/02/01	3	21.00	0	0.00	21.05	3	2,868	0.10%
2018/01/26	0	21.55	0	0.00	21.65	0	2,992	0.00%
2018/01/24	10	21.75	2	21.70	21.65	8	2,999	0.27%
2018/01/23	10	21.90	0	0.00	21.75	10	3,006	0.33%
2018/01/19	0	0.00	1	22.15	21.95	-1	3,046	-0.03%
2018/01/18	0	22.00	0	0.00	22.10	0	3,056	0.00%
2018/01/17	0	22.25	0	0.00	22.40	0	3,080	0.00%
2018/01/09	1	22.20	0	0.00	22.25	1	3,212	0.03%
2018/01/08	2	22.25	0	0.00	22.20	2	3,341	0.06%
2018/01/04	1	22.35	0	0.00	22.40	1	3,402	0.03%